Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	72.900	74.600	71.600	72.500	72.500	5,327,775
2023-08-02	72.900	76.500	72.100	73.600	73.600	11,608,516
2023-08-01	72.200	72.900	70.100	71.300	71.300	2,669,986
2023-07-31	72.900	74.700	72.200	72.200	72.200	4,794,532
2023-07-28	74.300	74.400	71.500	72.500	72.500	4,649,721
2023-07-27	75.800	77.500	73.500	73.900	73.900	11,233,638
2023-07-26	80.000	82.500	75.800	76.400	76.400	37,908,808
2023-07-25	71.500	78.100	71.300	78.100	78.100	14,315,227
2023-07-24	77.400	77.800	70.600	71.000	71.000	11,805,147
2023-07-21	72.000	74.600	69.300	74.100	74.100	18,542,741
2023-07-20	67.200	72.900	66.900	71.200	71.200	8,622,678
2023-07-19	67.100	68.500	66.200	66.500	66.500	2,788,247
2023-07-18	70.100	70.400	67.100	67.900	65.900	2,703,665
2023-07-17	68.500	70.600	66.600	69.400	67.356	2,649,487
2023-07-14	69.200	69.500	68.300	68.400	66.385	1,596,591
2023-07-13	69.000	69.800	68.300	68.400	66.385	2,151,343
2023-07-12	70.400	71.300	68.200	68.500	66.482	3,378,626
2023-07-11	70.500	70.700	69.500	69.900	67.841	1,598,811
2023-07-10	70.300	70.800	68.900	70.000	67.938	2,190,177
2023-07-07	70.000	71.800	69.300	70.200	68.132	2,832,677
2023-07-06	69.500	71.900	68.800	70.600	68.521	4,792,113
2023-07-05	72.300	72.700	70.000	70.000	67.938	7,141,368
2023-07-04	82.600	82.600	71.800	71.800	69.685	20,834,677
2023-07-03	74.500	79.700	73.600	79.700	77.352	12,169,031
2023-06-30	70.500	73.300	70.500	72.500	70.365	5,481,950
2023-06-29	68.400	71.800	68.300	70.400	68.326	4,381,842
2023-06-28	68.100	69.200	67.200	67.800	65.803	2,360,059
2023-06-27	67.600	69.000	66.400	67.500	65.512	2,751,279
2023-06-26	71.600	72.400	67.700	67.800	65.803	4,815,761
2023-06-21	71.100	74.300	70.500	71.800	69.685	9,977,972
2023-06-20	69.700	71.200	68.900	71.000	68.909	5,377,952
2023-06-19	66.900	70.800	66.600	70.300	68.229	6,881,878
2023-06-16	68.500	69.000	66.800	67.000	65.027	2,792,068
2023-06-15	67.000	69.900	66.000	68.500	66.482	6,686,004
2023-06-14	67.500	68.700	66.600	66.700	64.735	2,886,717
2023-06-13	66.600	67.800	66.500	67.200	65.221	1,921,493
2023-06-12	67.500	67.800	65.600	66.300	64.347	2,685,499
2023-06-09	67.300	68.200	66.700	67.500	65.512	3,043,086
2023-06-08	68.200	68.600	65.800	66.400	64.444	6,088,657
2023-06-07	70.200	70.500	68.500	68.500	66.482	4,052,328
2023-06-06	70.600	70.700	68.300	69.900	67.841	6,338,212
2023-06-05	73.600	73.900	70.600	70.600	68.521	5,925,907
2023-06-02	72.600	76.200	72.200	72.700	70.559	14,585,077
2023-06-01	71.600	72.900	71.000	72.100	69.976	4,154,645
2023-05-31	71.600	73.300	71.000	71.500	69.394	5,523,106
2023-05-30	73.400	74.400	70.400	72.100	69.976	8,323,200
2023-05-29	71.000	71.900	70.000	71.700	69.588	5,177,252
2023-05-26	73.500	74.700	69.000	70.000	67.938	11,381,504
2023-05-25	74.100	76.200	71.600	72.100	69.976	13,476,282
2023-05-24	73.300	73.900	72.200	72.600	70.462	8,071,855
2023-05-23	70.900	76.500	70.500	73.100	70.947	28,118,306
2023-05-22	69.300	71.500	68.900	70.100	68.035	8,547,265
2023-05-19	72.500	73.700	67.300	69.400	67.356	22,597,810
2023-05-18	69.400	74.300	69.000	71.000	68.909	53,660,586
2023-05-17	62.600	68.000	62.300	68.000	65.997	16,564,622
2023-05-16	61.600	62.900	61.000	61.900	60.077	5,670,911
2023-05-15	62.600	63.300	60.500	60.700	58.912	7,104,221
2023-05-12	59.900	65.800	59.700	63.900	62.018	21,569,175
2023-05-11	62.500	63.000	59.000	60.400	58.621	8,932,558
2023-05-10	62.600	62.600	58.500	62.400	60.562	13,867,706

← NewerPage 14 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.