Sysgration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.250 | 34.400 | 33.800 | 33.800 | 32.892 | 1,047,000 |
| 2024-10-29 | 34.750 | 34.950 | 34.150 | 34.250 | 33.330 | 643,000 |
| 2024-10-28 | 35.300 | 35.300 | 34.250 | 34.600 | 33.671 | 1,718,000 |
| 2024-10-25 | 35.900 | 36.000 | 35.200 | 35.300 | 34.352 | 950,000 |
| 2024-10-24 | 36.500 | 36.500 | 35.650 | 35.650 | 34.693 | 935,000 |
| 2024-10-23 | 35.800 | 37.000 | 35.800 | 36.150 | 35.179 | 2,416,000 |
| 2024-10-22 | 35.750 | 36.000 | 35.750 | 35.900 | 34.936 | 630,000 |
| 2024-10-21 | 35.800 | 36.100 | 35.750 | 35.850 | 34.887 | 855,000 |
| 2024-10-18 | 37.000 | 37.000 | 35.700 | 35.800 | 34.839 | 925,000 |
| 2024-10-17 | 36.350 | 36.900 | 36.000 | 36.400 | 35.422 | 1,135,000 |
| 2024-10-16 | 35.700 | 35.950 | 35.450 | 35.600 | 34.644 | 817,000 |
| 2024-10-15 | 36.200 | 36.700 | 35.800 | 35.800 | 34.839 | 826,000 |
| 2024-10-14 | 35.900 | 36.250 | 35.700 | 36.100 | 35.131 | 463,000 |
| 2024-10-11 | 36.200 | 36.200 | 35.450 | 35.750 | 34.790 | 746,000 |
| 2024-10-09 | 37.100 | 37.300 | 35.700 | 36.000 | 35.033 | 1,740,000 |
| 2024-10-08 | 36.850 | 37.300 | 36.550 | 36.600 | 35.617 | 791,000 |
| 2024-10-07 | 35.750 | 37.600 | 35.750 | 37.250 | 36.250 | 2,177,000 |
| 2024-10-04 | 35.850 | 35.900 | 35.300 | 35.500 | 34.547 | 1,079,000 |
| 2024-10-01 | 36.450 | 36.600 | 35.850 | 35.950 | 34.985 | 817,000 |
| 2024-09-30 | 36.600 | 36.850 | 36.300 | 36.450 | 35.471 | 603,000 |
| 2024-09-27 | 36.500 | 37.050 | 36.200 | 36.450 | 35.471 | 983,000 |
| 2024-09-26 | 36.800 | 37.050 | 36.150 | 36.200 | 35.228 | 987,000 |
| 2024-09-25 | 36.500 | 37.200 | 36.500 | 36.650 | 35.666 | 929,000 |
| 2024-09-24 | 36.700 | 36.700 | 36.050 | 36.150 | 35.179 | 753,000 |
| 2024-09-23 | 35.550 | 36.700 | 35.550 | 36.550 | 35.568 | 1,423,000 |
| 2024-09-20 | 35.800 | 36.100 | 35.500 | 35.550 | 34.595 | 830,000 |
| 2024-09-19 | 35.600 | 35.800 | 35.350 | 35.600 | 34.644 | 518,000 |
| 2024-09-18 | 35.250 | 35.850 | 35.250 | 35.400 | 34.449 | 700,000 |
| 2024-09-16 | 35.400 | 35.700 | 35.250 | 35.250 | 34.303 | 588,000 |
| 2024-09-13 | 35.050 | 35.350 | 34.800 | 35.250 | 34.303 | 689,000 |
| 2024-09-12 | 34.500 | 35.100 | 34.500 | 34.800 | 33.865 | 889,000 |
| 2024-09-11 | 34.550 | 34.550 | 34.150 | 34.200 | 33.282 | 937,000 |
| 2024-09-10 | 35.350 | 35.600 | 33.900 | 34.250 | 33.330 | 2,390,000 |
| 2024-09-09 | 34.700 | 35.350 | 34.650 | 35.100 | 34.157 | 1,916,000 |
| 2024-09-06 | 35.650 | 36.200 | 35.200 | 35.800 | 34.839 | 1,014,000 |
| 2024-09-05 | 36.250 | 36.700 | 35.200 | 35.500 | 34.547 | 2,212,000 |
| 2024-09-04 | 35.600 | 36.500 | 34.400 | 35.900 | 34.936 | 2,921,000 |
| 2024-09-03 | 38.550 | 38.550 | 37.650 | 37.650 | 36.639 | 2,508,000 |
| 2024-09-02 | 38.700 | 39.700 | 38.500 | 38.550 | 37.515 | 2,228,000 |
| 2024-08-30 | 39.150 | 39.250 | 38.600 | 38.600 | 37.563 | 2,617,000 |
| 2024-08-29 | 39.250 | 39.500 | 38.850 | 38.900 | 37.855 | 2,978,000 |
| 2024-08-28 | 40.050 | 40.150 | 39.200 | 39.500 | 38.439 | 3,543,000 |
| 2024-08-27 | 39.950 | 40.650 | 39.800 | 39.800 | 38.731 | 2,671,000 |
| 2024-08-26 | 40.700 | 41.300 | 39.800 | 39.850 | 38.780 | 5,374,000 |
| 2024-08-23 | 42.500 | 42.500 | 39.700 | 40.300 | 39.218 | 13,870,000 |
| 2024-08-22 | 44.950 | 45.800 | 42.700 | 43.000 | 41.845 | 30,645,000 |
| 2024-08-21 | 41.500 | 45.200 | 41.100 | 44.300 | 43.110 | 23,311,000 |
| 2024-08-20 | 41.900 | 42.350 | 41.050 | 41.150 | 40.045 | 4,253,000 |
| 2024-08-19 | 42.050 | 42.200 | 41.050 | 41.400 | 40.288 | 5,263,000 |
| 2024-08-16 | 40.600 | 42.650 | 40.150 | 41.950 | 40.823 | 9,797,000 |
| 2024-08-15 | 40.750 | 41.350 | 40.050 | 40.050 | 38.974 | 2,137,000 |
| 2024-08-14 | 40.600 | 41.350 | 40.100 | 40.750 | 39.656 | 4,195,000 |
| 2024-08-13 | 40.300 | 41.150 | 39.000 | 40.550 | 39.461 | 4,790,000 |
| 2024-08-12 | 41.500 | 42.100 | 40.000 | 40.050 | 38.974 | 5,465,000 |
| 2024-08-09 | 40.450 | 41.950 | 40.100 | 41.500 | 40.386 | 9,461,000 |
| 2024-08-08 | 38.000 | 40.550 | 37.450 | 38.900 | 37.855 | 4,690,000 |
| 2024-08-07 | 36.200 | 39.400 | 36.100 | 39.400 | 38.342 | 5,618,000 |
| 2024-08-06 | 39.000 | 39.600 | 34.750 | 35.850 | 34.887 | 6,963,000 |
| 2024-08-05 | 41.700 | 41.700 | 38.600 | 38.600 | 37.563 | 6,288,000 |
| 2024-08-02 | 42.300 | 43.500 | 41.600 | 42.850 | 41.699 | 9,917,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.4989 TWD |
| 2025-06-04 | 0.7007 TWD |
| 2024-06-11 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.