Sysage Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 59.000 | 59.200 | 58.300 | 58.300 | 58.300 | 946,827 |
| 2024-05-02 | 57.600 | 59.800 | 57.500 | 59.200 | 59.200 | 1,499,368 |
| 2024-04-30 | 56.700 | 57.300 | 56.700 | 57.100 | 57.100 | 426,791 |
| 2024-04-29 | 56.400 | 56.900 | 56.300 | 56.700 | 56.700 | 336,968 |
| 2024-04-26 | 56.600 | 56.900 | 56.100 | 56.200 | 56.200 | 414,444 |
| 2024-04-25 | 57.100 | 57.100 | 56.100 | 56.200 | 56.200 | 326,716 |
| 2024-04-24 | 57.000 | 57.200 | 56.600 | 57.100 | 57.100 | 395,342 |
| 2024-04-23 | 56.300 | 56.700 | 55.600 | 56.400 | 56.400 | 299,913 |
| 2024-04-22 | 56.000 | 56.900 | 55.500 | 55.900 | 55.900 | 669,360 |
| 2024-04-19 | 56.600 | 57.100 | 54.900 | 55.500 | 55.500 | 1,193,926 |
| 2024-04-18 | 57.400 | 58.000 | 56.700 | 57.000 | 57.000 | 600,604 |
| 2024-04-17 | 57.500 | 58.200 | 57.400 | 57.400 | 57.400 | 665,666 |
| 2024-04-16 | 58.800 | 58.800 | 56.900 | 57.300 | 57.300 | 1,449,436 |
| 2024-04-15 | 59.500 | 59.800 | 58.900 | 58.900 | 58.900 | 765,744 |
| 2024-04-12 | 60.200 | 60.600 | 59.800 | 59.800 | 59.800 | 850,641 |
| 2024-04-11 | 61.000 | 61.000 | 60.200 | 60.400 | 60.400 | 779,238 |
| 2024-04-10 | 60.700 | 61.400 | 60.600 | 61.000 | 61.000 | 526,102 |
| 2024-04-09 | 60.600 | 61.400 | 60.600 | 60.600 | 60.600 | 922,167 |
| 2024-04-08 | 62.000 | 62.000 | 60.100 | 60.400 | 60.400 | 2,853,977 |
| 2024-04-03 | 65.000 | 65.000 | 62.200 | 62.400 | 62.400 | 3,663,277 |
| 2024-04-02 | 67.500 | 67.900 | 67.000 | 67.700 | 67.700 | 837,708 |
| 2024-04-01 | 66.400 | 67.900 | 66.300 | 67.600 | 67.600 | 781,157 |
| 2024-03-29 | 67.000 | 67.300 | 66.200 | 66.400 | 66.400 | 686,773 |
| 2024-03-28 | 66.800 | 67.300 | 66.700 | 66.800 | 66.800 | 451,163 |
| 2024-03-27 | 66.700 | 67.200 | 66.600 | 66.800 | 66.800 | 412,318 |
| 2024-03-26 | 68.400 | 68.700 | 66.600 | 66.700 | 66.700 | 1,203,067 |
| 2024-03-25 | 68.500 | 69.000 | 68.000 | 68.100 | 68.100 | 1,027,046 |
| 2024-03-22 | 68.100 | 69.100 | 67.700 | 67.900 | 67.900 | 2,341,923 |
| 2024-03-21 | 68.100 | 68.200 | 67.200 | 67.500 | 67.500 | 940,573 |
| 2024-03-20 | 68.100 | 68.700 | 66.900 | 67.300 | 67.300 | 1,417,159 |
| 2024-03-19 | 67.300 | 68.100 | 67.100 | 67.800 | 67.800 | 1,306,457 |
| 2024-03-18 | 66.600 | 67.300 | 66.400 | 66.900 | 66.900 | 495,771 |
| 2024-03-15 | 67.300 | 67.500 | 66.400 | 66.600 | 66.600 | 775,503 |
| 2024-03-14 | 67.900 | 67.900 | 66.400 | 66.700 | 66.700 | 1,057,978 |
| 2024-03-13 | 68.200 | 68.200 | 66.700 | 66.900 | 66.900 | 1,768,691 |
| 2024-03-12 | 67.000 | 67.800 | 66.900 | 67.400 | 67.400 | 1,107,175 |
| 2024-03-11 | 65.700 | 66.900 | 65.700 | 66.100 | 66.100 | 516,722 |
| 2024-03-08 | 66.500 | 67.300 | 65.500 | 65.700 | 65.700 | 1,911,354 |
| 2024-03-07 | 68.100 | 68.300 | 67.000 | 67.000 | 67.000 | 1,220,133 |
| 2024-03-06 | 67.900 | 68.300 | 67.700 | 67.900 | 67.900 | 1,293,371 |
| 2024-03-05 | 67.600 | 68.600 | 67.400 | 67.900 | 67.900 | 1,503,853 |
| 2024-03-04 | 67.700 | 67.900 | 66.900 | 67.100 | 67.100 | 1,983,644 |
| 2024-03-01 | 70.000 | 70.000 | 66.700 | 67.300 | 67.300 | 8,321,430 |
| 2024-02-29 | 69.800 | 71.900 | 69.800 | 71.900 | 71.900 | 1,671,503 |
| 2024-02-27 | 73.000 | 73.200 | 70.100 | 70.400 | 70.400 | 2,824,674 |
| 2024-02-26 | 71.900 | 72.600 | 71.700 | 72.400 | 72.400 | 1,000,131 |
| 2024-02-23 | 72.200 | 73.100 | 71.400 | 71.800 | 71.800 | 2,113,458 |
| 2024-02-22 | 72.000 | 72.400 | 71.300 | 71.400 | 71.400 | 1,286,071 |
| 2024-02-21 | 72.600 | 73.300 | 71.300 | 71.500 | 71.500 | 2,654,611 |
| 2024-02-20 | 72.400 | 75.000 | 71.600 | 72.300 | 72.300 | 4,154,102 |
| 2024-02-19 | 73.200 | 74.200 | 72.100 | 72.100 | 72.100 | 2,138,186 |
| 2024-02-16 | 74.800 | 75.500 | 72.800 | 73.200 | 73.200 | 3,309,533 |
| 2024-02-15 | 76.000 | 76.800 | 70.200 | 74.200 | 74.200 | 7,802,397 |
| 2024-02-05 | 71.400 | 75.400 | 71.400 | 73.700 | 73.700 | 10,617,492 |
| 2024-02-02 | 70.300 | 70.700 | 69.700 | 69.900 | 69.900 | 657,676 |
| 2024-02-01 | 71.500 | 71.500 | 69.300 | 69.900 | 69.900 | 1,518,609 |
| 2024-01-31 | 72.100 | 72.600 | 70.800 | 70.900 | 70.900 | 1,030,446 |
| 2024-01-30 | 72.200 | 72.800 | 71.100 | 71.900 | 71.900 | 938,167 |
| 2024-01-29 | 70.200 | 72.600 | 70.000 | 71.800 | 71.800 | 1,844,041 |
| 2024-01-26 | 70.800 | 71.100 | 69.300 | 69.500 | 69.500 | 1,206,857 |
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.