Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	34.350	34.950	34.350	34.900	31.513	172,500
2022-05-12	35.300	35.300	34.350	34.350	31.017	297,006
2022-05-11	36.000	36.000	35.050	35.300	31.874	143,391
2022-05-10	36.150	36.300	35.200	35.550	32.100	468,077
2022-05-09	38.050	38.050	36.300	36.450	32.913	486,559
2022-05-06	38.100	38.200	38.000	38.200	34.493	152,066
2022-05-05	38.750	38.750	38.350	38.350	34.628	54,398
2022-05-04	38.650	38.650	38.350	38.350	34.628	46,614
2022-05-03	38.150	38.400	38.100	38.350	34.628	58,247
2022-04-29	38.300	38.500	38.150	38.200	34.493	177,860
2022-04-28	38.300	38.600	38.200	38.200	34.493	221,496
2022-04-27	38.600	38.600	38.200	38.300	34.583	215,672
2022-04-26	38.800	38.800	38.650	38.700	34.945	103,936
2022-04-25	39.100	39.100	38.650	38.800	35.035	180,302
2022-04-22	39.050	39.300	38.950	39.100	35.306	103,678
2022-04-21	39.200	39.350	39.050	39.100	35.306	105,104
2022-04-20	39.050	39.300	39.000	39.200	35.396	61,881
2022-04-19	39.100	39.100	39.000	39.000	35.215	26,490
2022-04-18	39.250	39.250	38.800	38.950	35.170	94,027
2022-04-15	39.700	39.700	39.150	39.250	35.441	50,254
2022-04-14	39.500	39.500	39.250	39.250	35.441	94,910
2022-04-13	39.250	40.000	39.250	39.600	35.757	364,015
2022-04-12	38.800	39.100	38.750	38.950	35.170	51,167
2022-04-11	39.000	39.150	38.800	39.100	35.306	109,082
2022-04-08	39.350	39.500	38.850	38.950	35.170	233,486
2022-04-07	39.600	39.600	39.300	39.350	35.531	139,675
2022-04-06	39.700	39.700	39.450	39.600	35.757	121,784
2022-04-01	39.500	39.800	39.150	39.450	35.622	130,849
2022-03-31	39.400	39.600	39.350	39.500	35.667	150,039
2022-03-30	39.400	39.500	39.150	39.400	35.577	125,534
2022-03-29	39.100	39.200	39.100	39.150	35.351	87,078
2022-03-28	39.200	39.200	39.000	39.100	35.306	59,060
2022-03-25	39.300	39.300	39.150	39.200	35.396	51,003
2022-03-24	39.200	39.300	39.100	39.250	35.441	54,134
2022-03-23	39.100	39.400	39.050	39.200	35.396	101,434
2022-03-22	39.550	39.550	38.900	39.000	35.215	106,164
2022-03-21	39.300	39.300	39.150	39.250	35.441	65,319
2022-03-18	39.200	39.200	39.100	39.150	35.351	76,930
2022-03-17	39.450	39.450	38.950	39.150	35.351	120,459
2022-03-16	38.850	39.050	38.850	38.950	35.170	101,250
2022-03-15	39.150	39.150	38.800	38.850	35.080	106,089
2022-03-14	38.900	39.200	38.900	39.000	35.215	154,506
2022-03-11	39.200	39.200	38.850	38.900	35.125	93,104
2022-03-10	38.800	39.200	38.700	39.100	35.306	102,866
2022-03-09	38.650	38.900	38.650	38.700	34.945	90,239
2022-03-08	38.500	38.850	38.450	38.650	34.899	158,983
2022-03-07	39.400	39.400	38.500	38.750	34.990	155,026
2022-03-04	39.400	39.450	39.300	39.400	35.577	88,197
2022-03-03	39.700	39.700	39.300	39.500	35.667	107,097
2022-03-02	39.100	39.500	39.100	39.450	35.622	118,774
2022-03-01	39.000	39.450	39.000	39.200	35.396	139,135
2022-02-25	38.550	39.000	38.550	38.900	35.125	142,872
2022-02-24	38.550	38.550	38.000	38.150	34.448	258,881
2022-02-23	38.600	38.850	38.600	38.650	34.899	41,892
2022-02-22	38.600	38.700	38.450	38.600	34.854	98,368
2022-02-21	39.000	39.000	38.700	38.900	35.125	69,072
2022-02-18	38.800	39.000	38.750	38.900	35.125	154,985
2022-02-17	39.250	39.250	38.850	38.900	35.125	52,523
2022-02-16	38.800	39.100	38.800	39.000	35.215	75,941
2022-02-15	38.800	39.000	38.750	38.800	35.035	62,779

← NewerPage 19 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.