Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	64.900	65.900	61.200	63.100	61.241	33,610,729
2023-05-08	57.300	61.900	57.200	61.900	60.077	12,295,529
2023-05-05	55.000	57.600	54.300	56.300	54.642	18,409,614
2023-05-04	57.000	57.000	52.000	52.400	50.857	7,025,248
2023-05-03	52.300	54.000	51.500	53.600	52.021	6,395,328
2023-05-02	51.300	54.300	51.200	53.000	51.439	17,364,161
2023-04-28	46.500	49.400	46.150	49.400	47.945	7,991,179
2023-04-27	44.800	46.300	44.650	45.550	44.208	1,716,852
2023-04-26	43.500	45.500	43.300	44.850	43.529	1,877,722
2023-04-25	45.350	45.750	43.300	43.800	42.510	1,845,687
2023-04-24	44.450	46.250	44.050	45.200	43.869	1,739,587
2023-04-21	46.800	48.000	44.200	44.650	43.335	5,351,399
2023-04-20	46.700	47.400	44.700	45.300	43.966	2,787,812
2023-04-19	45.850	47.250	45.850	46.550	45.179	1,936,610
2023-04-18	47.500	48.200	45.950	46.400	45.033	4,538,648
2023-04-17	45.600	48.000	45.500	47.050	45.664	8,860,077
2023-04-14	43.850	45.250	43.150	43.850	42.558	3,134,418
2023-04-13	43.400	44.000	43.000	43.200	41.928	1,008,759
2023-04-12	44.000	44.000	42.750	43.400	42.122	1,238,776
2023-04-11	44.050	44.650	43.150	43.800	42.510	2,459,921
2023-04-10	41.900	45.300	41.900	44.350	43.044	7,636,851
2023-04-07	41.350	41.700	41.000	41.200	39.987	606,239
2023-04-06	40.450	41.300	40.050	41.150	39.938	936,752
2023-03-31	40.500	41.100	40.100	40.250	39.064	413,602
2023-03-30	40.600	40.600	39.900	40.050	38.870	369,225
2023-03-29	40.500	40.600	40.000	40.050	38.870	325,377
2023-03-28	41.500	41.650	40.100	40.300	39.113	759,632
2023-03-27	40.600	41.450	40.600	41.250	40.035	981,061
2023-03-24	41.300	41.500	40.450	40.500	39.307	1,011,394
2023-03-23	40.800	41.200	40.250	40.950	39.744	855,234
2023-03-22	40.400	40.800	40.300	40.650	39.453	598,896
2023-03-21	40.950	41.300	40.000	40.250	39.064	1,426,657
2023-03-20	39.850	41.450	39.550	40.350	39.162	1,848,097
2023-03-17	38.300	39.850	38.250	39.350	38.191	1,136,405
2023-03-16	39.300	39.300	37.500	37.750	36.638	1,413,834
2023-03-15	40.200	40.750	39.300	39.350	38.191	870,337
2023-03-14	39.200	39.850	38.600	39.750	38.579	802,564
2023-03-13	39.300	39.400	38.000	39.200	38.045	1,314,818
2023-03-10	41.200	41.200	39.500	40.000	38.822	1,751,785
2023-03-09	42.100	42.550	41.100	41.350	40.132	2,383,684
2023-03-08	40.950	42.350	40.850	42.000	40.763	1,943,903
2023-03-07	41.150	41.700	40.750	40.900	39.695	1,145,867
2023-03-06	41.200	42.250	40.750	41.150	39.938	2,663,707
2023-03-03	39.600	42.750	39.200	40.250	39.064	3,453,091
2023-03-02	39.100	39.500	38.500	39.200	38.045	454,698
2023-03-01	38.300	39.400	38.100	38.900	37.754	552,785
2023-02-24	39.200	39.200	38.300	38.350	37.220	953,512
2023-02-23	39.250	39.800	39.100	39.400	38.240	615,262
2023-02-22	38.600	39.300	38.600	39.150	37.997	415,465
2023-02-21	39.600	39.800	38.950	39.250	38.094	759,192
2023-02-20	38.850	40.750	38.850	39.600	38.434	1,589,279
2023-02-17	38.250	38.850	37.800	38.650	37.512	607,006
2023-02-16	39.000	39.700	38.200	38.200	37.075	1,083,139
2023-02-15	39.350	39.400	38.450	38.500	37.366	1,285,776
2023-02-14	39.800	40.800	38.750	39.350	38.191	3,910,088
2023-02-13	38.000	39.750	37.650	39.450	38.288	2,529,150
2023-02-10	36.450	37.800	36.250	37.500	36.395	1,320,821
2023-02-09	35.400	36.200	35.400	36.050	34.988	468,321
2023-02-08	35.350	35.350	35.150	35.200	34.163	123,974
2023-02-07	35.200	35.300	35.050	35.200	34.163	105,482

← NewerPage 15 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.