Sysgration Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	51.100	51.500	50.600	51.500	51.500	842,116
2026-09-17	51.200	51.200	50.500	50.600	50.600	549,100
2026-09-16	49.500	50.800	49.500	50.500	50.500	721,010
2026-09-15	49.500	49.700	49.100	49.250	49.250	516,000
2026-09-14	49.450	49.650	48.050	49.200	49.200	888,350
2026-09-11	49.300	50.100	49.250	49.650	49.650	703,200
2026-09-10	50.800	50.800	50.000	50.100	50.100	793,200
2026-09-09	51.200	51.600	50.600	51.100	51.100	680,311
2026-09-08	53.200	53.400	50.600	50.700	50.700	1,630,202
2026-09-07	52.800	52.800	51.300	51.400	51.400	846,810
2026-09-04	51.600	52.000	50.400	52.000	52.000	791,101
2026-09-03	53.000	53.300	50.700	50.700	50.700	1,146,743
2026-09-02	53.100	53.200	52.500	52.500	52.500	865,300
2026-09-01	53.900	54.300	53.500	53.500	53.500	954,200
2026-08-31	53.900	54.400	53.100	53.900	53.900	860,300
2026-08-28	55.000	55.100	54.100	54.200	54.200	1,580,559
2026-08-27	53.500	56.100	53.300	54.700	54.700	3,637,563
2026-08-26	52.400	53.300	52.200	53.200	53.200	840,315
2026-08-25	52.300	52.300	50.800	52.200	52.200	686,594
2026-08-24	53.000	53.200	52.300	52.300	52.300	560,116
2026-08-21	52.600	52.600	51.500	52.400	52.400	592,025
2026-08-20	52.700	53.500	51.800	52.500	52.500	736,500
2026-08-19	51.200	53.100	50.900	52.700	52.700	1,455,100
2026-08-18	54.800	54.800	52.100	52.200	52.200	1,284,479
2026-08-17	55.000	55.200	53.500	54.200	54.200	1,007,350
2026-08-14	55.200	55.500	54.300	54.600	54.600	1,729,833
2026-08-13	56.100	56.400	55.600	55.600	55.600	1,544,120
2026-08-12	56.300	56.500	55.700	56.000	56.000	1,835,400
2026-08-11	55.300	57.000	55.200	56.300	56.300	4,717,500
2026-08-10	53.800	56.500	53.800	55.800	55.800	4,050,283
2026-08-07	52.800	53.600	51.700	52.000	52.000	1,290,870
2026-08-06	52.700	54.600	52.200	53.200	53.200	3,413,420
2026-08-05	52.600	53.600	52.200	52.700	52.700	1,346,021
2026-08-04	50.100	51.500	49.950	51.500	51.500	1,237,349
2026-08-03	48.750	50.900	48.700	50.500	50.500	1,389,667
2026-07-31	47.700	49.250	47.300	49.250	49.250	1,849,252
2026-07-30	46.250	47.550	44.100	44.800	44.800	1,940,407
2026-07-29	49.500	50.400	45.000	46.600	46.600	3,920,848
2026-07-28	51.000	51.200	49.500	49.500	49.500	1,969,400
2026-07-27	52.200	53.200	50.800	52.600	52.600	1,218,300
2026-07-24	54.000	54.000	52.200	52.200	52.200	1,152,612
2026-07-23	55.000	55.300	53.400	54.200	54.200	1,072,202

Page 1 of 21 · 1,219 trading daysOlder →

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.