Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.550	50.000	46.550	49.200	49.200	8,840,748
2026-10-15	45.950	47.000	45.500	45.500	45.500	992,200
2026-10-14	46.550	46.950	46.100	46.500	46.500	572,050
2026-10-13	45.900	46.850	45.750	46.500	46.500	824,410
2026-10-12	45.300	46.450	44.900	46.450	46.450	1,029,060
2026-10-08	44.550	45.100	44.550	45.050	45.050	328,000
2026-10-07	44.800	44.900	44.450	44.750	44.750	473,037
2026-10-06	45.200	46.100	44.500	44.650	44.650	1,454,650
2026-10-05	47.650	48.000	44.850	44.900	44.900	2,778,614
2026-10-02	47.600	48.000	47.600	47.650	47.650	554,167
2026-10-01	48.100	48.100	47.400	47.700	47.700	505,307
2026-09-30	47.450	48.200	47.100	48.050	48.050	1,086,264
2026-09-29	47.750	47.900	47.000	47.350	47.350	849,314
2026-09-24	48.200	49.150	47.700	47.700	47.700	2,120,659
2026-09-23	48.900	49.150	48.000	48.200	48.200	1,089,899
2026-09-22	49.250	50.200	48.800	48.800	48.800	2,549,725
2026-09-21	51.800	51.800	49.000	49.000	49.000	4,390,674
2026-09-18	48.800	53.100	48.500	52.100	52.100	8,886,975
2026-09-17	48.250	49.500	48.000	48.750	48.750	3,329,063
2026-09-16	48.750	50.900	48.500	49.700	49.700	7,370,665
2026-09-15	51.600	52.900	48.100	48.150	48.150	21,521,778
2026-09-14	47.500	50.600	47.300	50.600	50.600	10,824,890
2026-09-11	45.150	46.500	44.800	46.050	46.050	1,450,100
2026-09-10	44.100	45.300	44.100	44.800	44.800	246,115
2026-09-09	44.350	44.600	44.200	44.300	44.300	194,000
2026-09-08	45.200	45.300	44.500	44.550	44.550	435,003
2026-09-07	46.000	46.000	45.200	45.250	45.250	403,014
2026-09-04	45.050	46.200	45.000	45.900	45.900	347,002
2026-09-03	46.500	46.750	44.900	44.950	44.950	354,000
2026-09-02	45.150	46.000	45.000	46.000	46.000	526,080
2026-09-01	45.250	45.500	45.050	45.150	45.150	208,001
2026-08-31	45.000	45.700	44.850	45.400	45.400	228,550
2026-08-28	46.200	46.200	45.050	45.050	45.050	205,708
2026-08-27	45.300	45.950	45.300	45.500	45.500	209,200
2026-08-26	44.500	45.600	44.500	45.300	45.300	363,111
2026-08-25	44.200	44.600	43.900	44.150	44.150	186,286
2026-08-24	44.400	44.600	44.150	44.550	44.550	110,871
2026-08-21	44.500	44.600	44.200	44.400	44.400	129,000
2026-08-20	44.400	45.000	44.250	44.800	44.800	237,211
2026-08-19	43.750	44.300	43.250	44.100	44.100	270,025
2026-08-18	45.700	45.950	43.800	43.900	43.900	554,246
2026-08-17	46.900	46.900	45.450	45.550	45.550	462,172
2026-08-14	46.550	47.400	46.250	46.900	46.900	772,389
2026-08-13	46.300	47.100	46.300	46.550	46.550	660,350
2026-08-12	46.400	46.600	46.000	46.150	46.150	474,359
2026-08-11	46.650	46.650	45.800	46.400	46.400	459,100
2026-08-10	47.000	47.200	46.200	46.650	46.650	915,018
2026-08-07	45.250	46.000	44.700	45.900	45.900	1,121,560
2026-08-06	44.600	46.500	44.400	45.250	45.250	2,951,135
2026-08-05	42.450	43.350	42.350	42.600	42.600	562,004
2026-08-04	39.550	41.550	39.400	41.550	41.550	522,908
2026-08-03	38.850	39.650	38.700	39.450	39.450	233,000
2026-07-31	38.600	39.750	38.600	38.850	38.850	267,199
2026-07-30	38.900	39.000	37.300	37.900	37.900	365,000
2026-07-29	39.050	39.850	37.000	38.050	38.050	958,029
2026-07-28	40.550	40.550	39.400	39.500	39.500	441,181
2026-07-27	41.000	41.000	40.300	40.550	40.550	317,070
2026-07-24	41.450	41.700	40.850	40.850	40.850	183,102
2026-07-23	41.900	42.250	41.400	41.450	41.450	195,001
2026-07-22	42.350	42.700	41.850	41.900	41.900	224,456

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.0000 TWD
2022-07-11	2.5000 TWD
2021-07-29	2.5000 TWD
2020-06-17	2.0000 TWD
2019-07-01	1.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.