Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.100	35.400	35.000	35.200	34.163	182,732
2023-02-03	35.000	36.000	34.900	34.950	33.921	482,366
2023-02-02	33.900	34.050	33.900	34.000	32.999	88,513
2023-02-01	33.800	34.000	33.800	33.900	32.902	48,057
2023-01-31	33.700	33.900	33.700	33.800	32.804	35,046
2023-01-30	33.200	34.100	33.200	33.750	32.756	201,719
2023-01-17	33.150	33.150	33.000	33.050	32.077	115,009
2023-01-16	33.600	33.600	33.150	33.150	32.174	40,587
2023-01-13	33.400	33.500	33.100	33.100	32.125	70,894
2023-01-12	34.000	34.000	33.300	33.300	32.319	47,431
2023-01-11	34.100	34.100	33.600	33.600	32.610	42,885
2023-01-10	33.400	34.200	33.400	33.950	32.950	228,970
2023-01-09	33.700	33.700	33.300	33.400	32.416	59,726
2023-01-06	33.050	33.600	33.000	33.250	32.271	43,934
2023-01-05	33.200	33.500	33.050	33.050	32.077	92,842
2023-01-04	33.000	33.150	33.000	33.150	32.174	79,388
2023-01-03	32.750	33.250	32.750	32.850	31.882	99,529
2022-12-30	32.550	32.800	32.500	32.700	31.737	57,086
2022-12-29	32.550	32.550	32.250	32.250	31.300	40,626
2022-12-28	32.650	33.000	32.550	32.550	31.591	40,692
2022-12-27	32.650	32.800	32.550	32.650	31.688	44,758
2022-12-26	32.500	32.800	32.500	32.650	31.688	25,238
2022-12-23	32.750	32.750	32.500	32.650	31.688	41,878
2022-12-22	32.550	32.800	32.500	32.800	31.834	40,814
2022-12-21	32.450	33.000	32.450	32.550	31.591	62,251
2022-12-20	32.400	33.350	32.400	32.650	31.688	249,003
2022-12-19	32.350	32.450	32.350	32.350	31.397	32,782
2022-12-16	32.700	32.700	32.400	32.400	31.446	81,013
2022-12-15	32.500	32.850	32.500	32.750	31.785	33,302
2022-12-14	32.100	32.850	32.100	32.750	31.785	97,019
2022-12-13	32.900	32.900	32.250	32.250	31.300	93,513
2022-12-12	32.500	33.000	32.500	32.650	31.688	164,753
2022-12-09	32.350	32.500	32.350	32.450	31.494	31,920
2022-12-08	32.500	32.500	32.250	32.450	31.494	47,146
2022-12-07	32.600	32.700	32.450	32.550	31.591	206,764
2022-12-06	32.900	32.950	32.650	32.700	31.737	65,412
2022-12-05	32.300	32.900	32.300	32.900	31.931	118,068
2022-12-02	32.150	32.300	32.100	32.300	31.349	190,409
2022-12-01	32.000	32.250	32.000	32.200	31.252	172,387
2022-11-30	32.000	32.000	31.850	32.000	31.057	102,263
2022-11-29	31.900	32.000	31.800	32.000	31.057	66,545
2022-11-28	31.900	31.950	31.750	31.950	31.009	61,992
2022-11-25	32.000	32.000	31.950	32.000	31.057	27,667
2022-11-24	32.000	32.000	31.800	32.000	31.057	75,115
2022-11-23	31.950	32.000	31.900	31.950	31.009	45,031
2022-11-22	31.950	32.000	31.850	31.950	31.009	66,581
2022-11-21	31.900	32.450	31.900	31.950	31.009	261,619
2022-11-18	31.850	31.950	31.850	31.900	30.960	44,092
2022-11-17	31.750	31.850	31.750	31.850	30.912	78,650
2022-11-16	32.000	32.000	31.750	31.750	30.815	169,947
2022-11-15	31.950	32.000	31.850	31.950	31.009	52,183
2022-11-14	32.200	32.200	31.900	31.950	31.009	44,232
2022-11-11	32.100	32.200	31.850	31.900	30.960	38,111
2022-11-10	32.600	33.050	31.800	31.800	30.863	163,653
2022-11-09	31.900	31.900	31.800	31.850	30.912	84,005
2022-11-08	32.000	32.050	31.850	31.900	30.960	116,768
2022-11-07	32.150	32.300	31.950	31.950	31.009	89,671
2022-11-04	31.850	32.050	31.800	32.000	31.057	68,917
2022-11-03	31.700	32.000	31.700	32.000	31.057	33,349
2022-11-02	31.450	31.950	31.400	31.950	31.009	59,772

← NewerPage 16 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.