Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	72.100	72.700	70.900	71.400	71.400	1,336,839
2024-01-24	71.300	72.900	70.700	71.400	71.400	1,384,202
2024-01-23	73.200	73.500	71.100	71.100	71.100	2,907,549
2024-01-22	69.000	74.200	68.900	73.500	73.500	6,767,655
2024-01-19	68.500	68.500	67.600	68.200	68.200	824,042
2024-01-18	67.700	69.500	66.600	67.600	67.600	2,208,716
2024-01-17	67.300	69.200	66.800	66.800	66.800	1,670,451
2024-01-16	68.300	68.300	66.800	66.900	66.900	610,861
2024-01-15	67.300	68.100	66.900	68.000	68.000	657,931
2024-01-12	67.900	68.000	66.500	66.500	66.500	1,075,139
2024-01-11	67.200	68.000	66.900	67.800	67.800	954,362
2024-01-10	69.200	69.200	67.100	67.100	67.100	2,412,899
2024-01-09	72.600	73.100	69.500	69.500	69.500	2,653,775
2024-01-08	71.000	73.400	70.800	72.500	72.500	5,602,026
2024-01-05	68.100	70.800	68.100	69.900	69.900	1,743,143
2024-01-04	70.400	71.500	67.700	67.700	67.700	2,454,452
2024-01-03	70.300	70.500	69.400	69.700	69.700	783,969
2024-01-02	70.200	71.400	69.800	70.700	70.700	1,265,236
2023-12-29	69.100	70.500	68.100	69.700	69.700	1,334,018
2023-12-28	69.100	69.400	68.500	68.500	68.500	804,773
2023-12-27	70.000	70.300	68.500	69.000	69.000	1,141,051
2023-12-26	69.500	70.100	69.300	69.600	69.600	605,117
2023-12-25	71.500	71.800	69.500	69.500	69.500	1,102,846
2023-12-22	71.400	71.900	70.700	70.900	70.900	797,071
2023-12-21	70.000	71.400	69.800	70.600	70.600	632,227
2023-12-20	71.200	72.100	71.000	71.000	71.000	1,064,466
2023-12-19	71.500	71.500	69.500	70.700	70.700	1,434,431
2023-12-18	71.500	72.900	70.700	70.700	70.700	1,207,065
2023-12-15	72.000	72.600	71.400	71.500	71.500	1,397,623
2023-12-14	74.200	74.300	71.700	72.000	72.000	3,264,349
2023-12-13	72.100	74.000	71.900	73.300	73.300	4,397,339
2023-12-12	72.000	72.500	70.900	71.300	71.300	2,100,647
2023-12-11	72.300	73.100	70.600	71.600	71.600	2,828,231
2023-12-08	73.100	74.700	71.700	71.700	71.700	6,920,557
2023-12-07	76.100	76.800	71.500	72.000	72.000	16,203,731
2023-12-06	71.500	77.000	71.400	77.000	77.000	9,631,401
2023-12-05	70.600	71.500	69.200	70.000	70.000	10,621,352
2023-12-04	68.200	69.300	68.200	68.700	68.700	1,909,261
2023-12-01	67.400	68.300	67.100	67.900	67.900	1,246,246
2023-11-30	67.000	67.400	66.300	67.200	67.200	1,018,437
2023-11-29	66.500	67.600	66.100	66.500	66.500	1,024,787
2023-11-28	65.400	66.800	65.200	66.200	66.200	759,180
2023-11-27	66.700	66.700	64.900	65.100	65.100	1,094,194
2023-11-24	67.400	67.500	66.300	66.300	66.300	1,077,865
2023-11-23	70.500	70.500	67.300	67.400	67.400	3,454,573
2023-11-22	67.800	69.700	67.500	69.100	69.100	2,687,304
2023-11-21	68.300	68.400	66.800	68.000	68.000	2,125,120
2023-11-20	67.300	68.600	67.000	67.400	67.400	2,252,641
2023-11-17	66.800	67.800	66.800	66.900	66.900	1,359,745
2023-11-16	66.300	67.000	65.800	66.800	66.800	1,155,047
2023-11-15	66.800	66.900	65.900	65.900	65.900	1,039,498
2023-11-14	67.000	67.000	65.600	66.100	66.100	835,100
2023-11-13	67.500	67.500	66.200	66.900	66.900	802,202
2023-11-10	65.300	67.100	65.300	66.200	66.200	1,105,921
2023-11-09	67.600	68.400	65.500	65.800	65.800	2,310,568
2023-11-08	68.200	68.600	66.800	66.900	66.900	1,715,579
2023-11-07	67.500	68.900	67.000	67.600	67.600	3,118,261
2023-11-06	65.300	69.800	65.300	67.900	67.900	5,227,120
2023-11-03	66.000	67.700	64.600	64.600	64.600	6,515,776
2023-11-02	62.000	62.400	61.400	61.600	61.600	463,100

← NewerPage 12 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.