Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.450	31.950	31.400	31.950	31.009	59,772
2022-11-01	31.000	31.300	30.900	31.300	30.378	28,701
2022-10-31	31.000	31.300	31.000	31.200	30.281	40,461
2022-10-28	31.150	31.400	31.100	31.100	30.184	36,636
2022-10-27	31.350	31.700	31.350	31.600	30.669	30,913
2022-10-26	31.250	31.700	31.200	31.250	30.330	45,002
2022-10-25	31.750	31.850	31.200	31.250	30.330	61,875
2022-10-24	31.500	31.750	31.300	31.750	30.815	58,268
2022-10-21	31.400	31.500	31.300	31.500	30.572	23,848
2022-10-20	31.550	32.100	31.300	31.450	30.524	159,264
2022-10-19	31.400	31.550	31.200	31.300	30.378	29,750
2022-10-18	31.500	31.500	31.150	31.350	30.427	41,463
2022-10-17	31.450	31.750	31.100	31.450	30.524	36,164
2022-10-14	31.350	31.450	31.100	31.450	30.524	27,297
2022-10-13	31.700	31.700	31.000	31.050	30.135	133,190
2022-10-12	31.750	31.900	31.750	31.900	30.960	21,904
2022-10-11	32.450	33.050	31.550	31.850	30.912	153,100
2022-10-07	31.450	31.750	31.300	31.700	30.766	80,982
2022-10-06	31.800	31.800	31.600	31.650	30.718	37,030
2022-10-05	32.000	32.250	31.800	31.800	30.863	72,602
2022-10-04	31.700	31.900	31.650	31.800	30.863	88,938
2022-10-03	31.600	31.800	31.550	31.650	30.718	42,267
2022-09-30	31.700	31.900	31.550	31.900	30.960	52,161
2022-09-29	31.800	31.800	31.450	31.800	30.863	86,002
2022-09-28	32.300	32.600	31.450	31.450	30.524	149,670
2022-09-27	32.700	32.700	32.300	32.400	31.446	94,748
2022-09-26	33.150	33.150	32.500	32.700	31.737	92,139
2022-09-23	33.500	33.500	33.100	33.150	32.174	63,805
2022-09-22	33.500	33.500	33.000	33.500	32.513	77,321
2022-09-21	34.000	34.000	33.400	33.550	32.562	112,374
2022-09-20	33.950	34.450	33.750	34.000	32.999	143,703
2022-09-19	34.000	34.000	33.600	33.700	32.707	88,832
2022-09-16	34.600	34.600	33.950	34.150	33.144	48,694
2022-09-15	34.450	34.500	34.400	34.400	33.387	44,881
2022-09-14	34.700	34.700	34.500	34.700	33.678	52,203
2022-09-13	34.750	34.900	34.700	34.900	33.872	28,237
2022-09-12	34.200	35.000	34.200	34.700	33.678	127,812
2022-09-08	33.850	34.100	33.850	34.000	32.999	25,654
2022-09-07	33.800	33.900	33.500	33.900	32.902	61,436
2022-09-06	34.100	34.150	33.900	34.000	32.999	35,419
2022-09-05	34.250	34.300	34.100	34.100	33.096	44,086
2022-09-02	34.400	34.400	34.200	34.250	33.241	53,301
2022-09-01	34.400	34.550	34.400	34.400	33.387	83,202
2022-08-31	35.000	35.000	34.800	35.000	33.969	17,673
2022-08-30	34.500	34.650	34.500	34.650	33.629	50,502
2022-08-29	34.550	35.050	34.400	34.700	33.678	53,918
2022-08-26	35.200	35.200	34.950	35.100	34.066	67,726
2022-08-25	34.850	35.050	34.850	35.050	34.018	58,834
2022-08-24	35.100	35.100	34.800	34.850	33.824	68,909
2022-08-23	35.450	35.450	35.050	35.100	34.066	36,724
2022-08-22	35.300	35.750	35.150	35.550	34.503	133,993
2022-08-19	35.050	35.100	35.000	35.050	34.018	58,031
2022-08-18	35.200	35.200	35.050	35.100	34.066	36,393
2022-08-17	35.250	35.400	35.150	35.250	34.212	61,499
2022-08-16	35.050	35.200	35.000	35.200	34.163	75,439
2022-08-15	35.000	35.100	34.900	35.050	34.018	95,730
2022-08-12	34.800	35.000	34.800	35.000	33.969	50,982
2022-08-11	34.800	35.100	34.800	34.900	33.872	51,595
2022-08-10	34.250	35.000	34.250	34.800	33.775	128,376
2022-08-09	33.900	34.200	33.700	34.100	33.096	53,425

← NewerPage 17 of 21 · 1,217 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.