Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	58.100	59.400	57.500	58.400	58.400	478,788
2024-07-30	58.300	59.500	57.200	58.300	58.300	476,235
2024-07-29	61.500	62.500	58.500	58.600	58.600	1,062,206
2024-07-26	61.300	61.900	60.400	61.000	61.000	712,279
2024-07-23	63.600	65.200	63.200	63.500	63.500	684,083
2024-07-22	65.000	65.000	61.000	62.700	62.700	1,698,586
2024-07-19	67.200	67.400	65.100	65.100	65.100	1,508,477
2024-07-18	67.600	69.500	66.300	67.800	67.800	1,379,834
2024-07-17	70.300	70.500	67.800	68.100	68.100	2,522,384
2024-07-16	68.400	70.700	68.400	70.300	70.300	3,433,593
2024-07-15	69.200	69.500	68.100	68.400	68.400	915,570
2024-07-12	69.500	69.900	67.600	68.700	68.700	1,701,814
2024-07-11	69.600	72.000	69.600	70.200	70.200	3,027,579
2024-07-10	69.700	70.400	68.900	69.200	69.200	1,443,384
2024-07-09	68.100	71.500	68.100	69.200	69.200	5,091,879
2024-07-08	69.200	69.200	67.300	68.100	68.100	997,945
2024-07-05	67.900	68.800	67.300	68.600	68.600	1,552,970
2024-07-04	68.600	68.600	67.200	67.800	67.800	983,188
2024-07-03	67.300	69.000	67.300	67.800	67.800	1,624,657
2024-07-02	66.800	69.400	66.100	67.800	67.800	3,684,556
2024-07-01	66.800	67.400	66.100	66.200	66.200	1,030,191
2024-06-28	65.200	66.400	65.100	65.500	65.500	430,770
2024-06-27	66.000	66.400	65.200	65.200	65.200	1,039,504
2024-06-26	67.900	68.200	66.100	66.700	66.700	1,083,306
2024-06-25	66.300	67.700	65.000	67.500	67.500	1,471,498
2024-06-24	68.200	68.400	66.500	66.600	66.600	1,469,844
2024-06-21	66.600	67.600	66.100	67.400	67.400	1,073,402
2024-06-20	67.200	67.400	65.800	67.100	67.100	1,951,367
2024-06-19	66.600	68.800	66.600	67.200	67.200	10,084,846
2024-06-18	63.200	64.900	62.400	64.800	64.800	2,492,305
2024-06-17	64.600	64.600	62.900	62.900	62.900	768,245
2024-06-14	64.200	64.700	63.400	63.700	63.700	1,799,278
2024-06-13	64.800	65.200	63.400	63.700	63.700	3,776,640
2024-06-12	61.400	64.700	60.800	63.900	63.900	1,991,044
2024-06-11	62.300	62.800	61.200	61.200	61.200	859,887
2024-06-07	63.200	64.300	62.300	62.400	62.400	1,099,296
2024-06-06	63.100	63.100	61.800	62.600	62.600	1,028,099
2024-06-05	65.700	65.800	62.300	62.600	62.600	5,188,347
2024-06-04	62.300	65.200	62.300	64.500	64.500	4,580,625
2024-06-03	60.800	63.000	59.800	62.600	62.600	2,321,771
2024-05-31	59.200	60.700	59.100	60.400	60.400	737,148
2024-05-30	59.600	60.300	58.900	59.000	59.000	437,679
2024-05-29	60.200	60.800	59.800	59.900	59.900	421,790
2024-05-28	59.700	60.500	59.700	60.200	60.200	705,528
2024-05-27	59.300	59.800	59.200	59.500	59.500	373,161
2024-05-24	58.500	59.400	57.900	59.100	59.100	334,374
2024-05-23	60.000	60.000	58.500	58.500	58.500	660,641
2024-05-22	58.700	59.400	58.600	59.400	59.400	477,047
2024-05-21	58.500	58.800	58.200	58.300	58.300	347,699
2024-05-20	58.700	59.000	58.300	58.800	58.800	567,500
2024-05-17	58.500	59.000	58.300	58.500	58.500	543,499
2024-05-16	60.000	60.300	58.300	58.400	58.400	968,193
2024-05-15	59.100	60.000	59.000	59.600	59.600	358,036
2024-05-14	59.500	60.200	58.900	59.100	59.100	433,340
2024-05-13	60.800	61.000	59.600	59.600	59.600	616,261
2024-05-10	58.800	63.800	58.000	61.300	61.300	2,772,254
2024-05-09	58.400	58.800	57.700	58.000	58.000	376,540
2024-05-08	58.500	59.200	58.400	58.600	58.600	540,599
2024-05-07	59.000	59.000	58.100	58.100	58.100	374,374
2024-05-06	58.300	59.100	58.300	58.500	58.500	447,839

← NewerPage 10 of 21 · 1,219 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.