Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	61.100	61.100	60.100	61.100	61.100	409,335
2023-10-31	63.700	63.800	60.000	60.300	60.300	1,178,263
2023-10-30	63.000	63.300	62.300	63.000	63.000	397,963
2023-10-27	61.800	63.400	61.700	62.600	62.600	508,982
2023-10-26	62.400	63.000	61.500	61.600	61.600	742,817
2023-10-25	63.000	64.000	63.000	63.800	63.800	625,062
2023-10-24	61.500	62.800	61.100	62.800	62.800	548,082
2023-10-23	61.400	62.400	60.900	61.300	61.300	866,856
2023-10-20	64.400	64.400	62.100	62.100	62.100	1,145,557
2023-10-19	65.000	66.000	64.400	64.800	64.800	742,364
2023-10-18	67.200	67.900	64.500	65.800	65.800	1,893,984
2023-10-17	67.000	68.200	66.200	66.300	66.300	1,476,381
2023-10-16	67.300	68.400	65.500	66.100	66.100	2,778,508
2023-10-13	67.800	71.800	67.600	68.100	68.100	8,829,268
2023-10-12	66.300	67.400	66.000	67.100	67.100	2,497,553
2023-10-11	67.200	67.300	64.700	65.800	65.800	2,416,399
2023-10-06	66.100	67.000	65.600	66.300	66.300	3,821,707
2023-10-05	63.000	66.800	62.700	66.500	66.500	8,046,570
2023-10-04	63.700	64.200	62.500	62.500	62.500	3,531,000
2023-10-03	62.900	63.300	62.200	62.200	62.200	596,341
2023-10-02	62.200	62.800	61.900	62.800	62.800	593,095
2023-09-28	62.100	62.900	61.700	62.100	62.100	1,166,227
2023-09-27	60.800	61.400	58.400	61.400	61.400	1,092,497
2023-09-26	61.800	63.200	60.600	60.600	60.600	739,847
2023-09-25	61.300	62.200	61.200	61.900	61.900	358,777
2023-09-22	59.500	61.500	59.200	61.200	61.200	527,256
2023-09-21	60.100	60.600	59.500	60.100	60.100	506,732
2023-09-20	60.400	61.400	60.000	60.600	60.600	483,381
2023-09-19	61.500	61.800	60.500	60.500	60.500	731,095
2023-09-18	62.400	62.700	61.500	61.500	61.500	1,012,407
2023-09-15	64.400	64.900	63.300	63.300	63.300	913,071
2023-09-14	63.200	64.600	63.200	64.400	64.400	855,707
2023-09-13	62.600	63.300	62.400	62.900	62.900	455,086
2023-09-12	63.000	63.300	62.300	62.600	62.600	551,296
2023-09-11	64.700	65.500	62.600	62.600	62.600	1,561,722
2023-09-08	63.800	66.000	63.800	64.700	64.700	2,109,981
2023-09-07	63.300	65.300	62.800	64.200	64.200	1,462,085
2023-09-06	63.900	64.400	63.100	63.500	63.500	1,085,997
2023-09-05	63.000	63.900	62.400	63.900	63.900	2,060,591
2023-09-04	62.100	64.400	61.400	64.200	64.200	4,860,694
2023-09-01	60.800	61.500	60.100	60.600	60.600	899,645
2023-08-31	60.700	60.700	59.300	60.400	60.400	720,492
2023-08-30	60.400	61.000	59.900	60.200	60.200	811,630
2023-08-29	59.900	60.200	59.300	59.600	59.600	471,911
2023-08-28	60.800	60.800	59.000	59.400	59.400	1,161,233
2023-08-25	60.200	61.200	60.200	60.400	60.400	614,330
2023-08-24	62.000	62.900	60.800	61.000	61.000	1,218,196
2023-08-23	60.700	62.000	60.700	61.400	61.400	1,101,909
2023-08-22	61.500	61.800	60.300	60.600	60.600	1,115,563
2023-08-21	61.700	61.900	60.200	60.800	60.800	1,748,804
2023-08-18	62.800	63.000	60.700	61.000	61.000	1,958,133
2023-08-17	61.200	63.600	60.300	63.500	63.500	1,744,228
2023-08-16	61.000	61.700	59.600	61.500	61.500	1,584,894
2023-08-15	62.000	62.700	61.400	61.700	61.700	1,174,627
2023-08-14	62.500	63.700	61.400	61.500	61.500	2,185,420
2023-08-11	65.900	66.300	63.100	63.500	63.500	3,007,412
2023-08-10	70.200	70.200	63.800	65.000	65.000	6,513,174
2023-08-09	72.000	73.000	70.100	70.400	70.400	2,703,087
2023-08-08	73.500	74.300	72.000	72.400	72.400	3,312,336
2023-08-07	72.300	72.400	69.800	72.200	72.200	3,486,642

← NewerPage 13 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.