Sysgration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69.000 | 71.200 | 67.800 | 70.000 | 70.000 | 7,672,954 |
| 2026-10-19 | 70.000 | 70.000 | 68.100 | 68.800 | 68.800 | 6,322,976 |
| 2026-10-16 | 68.800 | 74.400 | 68.700 | 71.600 | 71.600 | 21,193,026 |
| 2026-10-15 | 69.600 | 71.000 | 67.700 | 67.700 | 67.700 | 7,795,117 |
| 2026-10-14 | 70.900 | 72.100 | 70.100 | 71.000 | 71.000 | 9,359,493 |
| 2026-10-13 | 72.100 | 75.600 | 70.200 | 70.800 | 70.800 | 29,153,625 |
| 2026-10-12 | 69.500 | 74.500 | 69.400 | 73.100 | 73.100 | 43,808,612 |
| 2026-10-08 | 69.000 | 69.900 | 66.400 | 67.800 | 67.800 | 17,117,530 |
| 2026-10-07 | 67.800 | 68.600 | 66.100 | 67.200 | 67.200 | 6,437,335 |
| 2026-10-06 | 67.100 | 67.600 | 63.900 | 67.200 | 67.200 | 7,980,129 |
| 2026-10-05 | 67.000 | 69.000 | 65.200 | 67.100 | 67.100 | 13,301,320 |
| 2026-10-02 | 63.000 | 68.000 | 62.300 | 65.700 | 65.700 | 14,810,028 |
| 2026-10-01 | 63.000 | 66.500 | 62.000 | 62.800 | 62.800 | 16,331,106 |
| 2026-09-30 | 60.500 | 64.000 | 60.000 | 62.700 | 62.700 | 21,614,719 |
| 2026-09-29 | 53.500 | 59.100 | 53.500 | 59.100 | 59.100 | 12,795,505 |
| 2026-09-24 | 51.500 | 54.300 | 51.300 | 53.800 | 53.800 | 1,800,374 |
| 2026-09-23 | 52.400 | 52.400 | 51.300 | 51.500 | 51.500 | 535,200 |
| 2026-09-22 | 52.800 | 53.100 | 51.800 | 51.800 | 51.800 | 954,079 |
| 2026-09-21 | 51.900 | 52.400 | 51.200 | 52.100 | 52.100 | 904,309 |
Page 1 of 1 · 19 trading days
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.