Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	34.000	34.150	33.900	34.150	33.144	34,278
2022-08-05	34.000	34.150	34.000	34.000	32.999	59,468
2022-08-04	34.000	34.000	33.500	33.700	32.707	58,560
2022-08-03	34.150	34.150	33.900	34.000	32.999	44,979
2022-08-02	34.000	34.250	33.900	34.150	33.144	42,127
2022-08-01	33.600	34.150	33.600	34.000	32.999	47,442
2022-07-29	34.000	34.000	33.600	33.600	32.610	44,600
2022-07-28	34.000	34.000	33.700	33.700	32.707	47,710
2022-07-27	33.950	33.950	33.450	33.900	32.902	66,022
2022-07-26	33.950	34.000	33.850	34.000	32.999	34,832
2022-07-25	33.850	34.000	33.700	33.900	32.902	38,859
2022-07-22	33.750	34.050	33.750	33.850	32.853	55,167
2022-07-21	33.850	33.900	33.450	33.750	32.756	63,442
2022-07-20	33.550	33.950	33.550	33.700	32.707	116,030
2022-07-19	33.000	33.050	32.900	33.000	32.028	48,852
2022-07-18	32.750	33.100	32.750	33.000	32.028	40,177
2022-07-15	32.900	32.950	32.750	32.750	31.785	62,175
2022-07-14	32.750	33.000	32.450	32.900	31.931	48,035
2022-07-13	32.800	33.300	32.500	32.900	31.931	101,606
2022-07-12	33.850	33.850	32.400	32.500	31.543	242,233
2022-07-11	33.900	34.000	33.700	33.900	32.902	149,105
2022-07-08	35.650	36.000	35.600	35.900	32.416	279,209
2022-07-07	35.400	35.800	35.100	35.650	32.191	132,190
2022-07-06	36.500	36.500	35.400	35.450	32.010	103,570
2022-07-05	36.300	36.900	35.750	36.500	32.958	213,305
2022-07-04	35.350	36.200	35.200	36.150	32.642	177,215
2022-07-01	36.450	36.600	34.900	35.100	31.694	135,392
2022-06-30	36.150	36.150	35.500	35.950	32.461	139,600
2022-06-29	36.300	36.700	36.250	36.450	32.913	96,036
2022-06-28	36.700	37.100	36.700	36.700	33.139	87,905
2022-06-27	37.600	37.600	36.650	37.100	33.500	453,678
2022-06-24	35.050	38.000	35.050	36.150	32.642	504,946
2022-06-23	34.500	34.750	34.500	34.700	31.333	126,745
2022-06-22	35.150	35.150	34.400	34.450	31.107	221,064
2022-06-21	34.700	35.150	34.700	35.150	31.739	55,185
2022-06-20	35.250	35.300	34.700	34.700	31.333	138,201
2022-06-17	35.200	35.500	35.150	35.250	31.829	97,595
2022-06-16	36.400	36.450	35.400	35.600	32.145	79,156
2022-06-15	35.600	36.100	35.600	36.000	32.507	100,354
2022-06-14	35.750	35.750	35.100	35.350	31.920	107,350
2022-06-13	35.800	36.000	35.350	35.750	32.281	64,401
2022-06-10	36.350	36.500	36.200	36.300	32.777	70,486
2022-06-09	36.500	36.600	36.300	36.550	33.003	52,716
2022-06-08	36.200	36.600	36.200	36.500	32.958	48,737
2022-06-07	36.450	36.450	36.250	36.350	32.823	33,710
2022-06-06	36.150	36.450	36.050	36.450	32.913	72,858
2022-06-02	35.900	36.000	35.850	35.900	32.416	69,252
2022-06-01	35.850	36.150	35.850	35.900	32.416	33,980
2022-05-31	36.000	36.100	35.600	35.800	32.326	68,831
2022-05-30	35.600	36.000	35.450	36.000	32.507	98,594
2022-05-27	35.200	35.500	35.200	35.300	31.874	80,694
2022-05-26	35.150	35.300	35.050	35.100	31.694	57,486
2022-05-25	35.250	35.250	35.050	35.150	31.739	62,469
2022-05-24	35.300	35.300	35.000	35.000	31.604	50,573
2022-05-23	35.100	35.100	34.800	35.100	31.694	71,264
2022-05-20	35.000	35.200	34.500	35.050	31.649	81,334
2022-05-19	35.400	35.400	34.550	34.800	31.423	117,715
2022-05-18	35.350	35.600	35.250	35.450	32.010	48,057
2022-05-17	34.950	35.600	34.950	35.350	31.920	66,963
2022-05-16	34.950	35.300	34.700	34.900	31.513	80,648

← NewerPage 18 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.