Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.000	42.150	41.000	42.000	42.000	224,443
2026-07-20	41.550	42.100	40.250	41.000	41.000	441,000
2026-07-17	42.150	42.600	41.300	41.550	41.550	493,001
2026-07-16	43.000	43.000	42.250	42.250	42.250	425,710
2026-07-15	43.550	44.050	43.500	43.650	42.000	323,094
2026-07-14	44.600	44.600	42.600	43.550	41.904	585,005
2026-07-13	44.700	45.200	44.150	44.600	42.914	395,472
2026-07-10	44.350	44.350	44.350	44.350	42.674	0
2026-07-09	44.650	44.650	44.000	44.350	42.674	316,610
2026-07-08	44.200	44.850	43.500	44.600	44.600	249,040
2026-07-07	45.050	45.800	43.900	44.200	44.200	594,000
2026-07-06	44.800	45.450	44.700	44.850	44.850	456,200
2026-07-03	44.050	45.050	44.050	44.700	44.700	389,811
2026-07-02	43.200	45.300	43.200	44.750	44.750	543,055
2026-07-01	45.000	45.000	43.750	43.750	43.750	643,304
2026-06-30	44.750	45.400	44.550	45.000	45.000	1,313,500
2026-06-29	42.350	43.600	42.250	43.300	43.300	430,192
2026-06-26	43.750	43.750	42.200	42.200	42.200	965,800
2026-06-25	44.150	44.500	43.950	43.950	43.950	356,205
2026-06-24	43.800	44.550	43.700	44.150	44.150	741,100
2026-06-23	45.550	45.550	44.100	44.350	44.350	700,438
2026-06-22	45.200	45.550	45.000	45.400	45.400	618,058
2026-06-18	45.750	45.850	45.000	45.200	45.200	541,467
2026-06-17	45.200	46.250	45.200	45.300	45.300	599,612
2026-06-16	47.200	47.200	45.500	45.500	45.500	787,553
2026-06-15	46.950	47.300	46.350	46.550	46.550	797,072
2026-06-12	47.750	47.900	46.900	46.900	46.900	668,341
2026-06-11	47.600	47.600	46.000	46.600	46.600	1,017,100
2026-06-10	48.200	50.500	47.600	47.600	47.600	2,552,350
2026-06-09	51.300	52.300	49.000	49.000	49.000	7,104,805
2026-06-08	45.000	51.900	45.000	51.200	51.200	6,033,130
2026-06-05	47.700	51.000	46.000	50.000	50.000	4,694,526
2026-06-04	48.950	49.400	47.300	47.700	47.700	1,867,158
2026-06-03	49.700	49.700	47.850	48.950	48.950	2,723,935
2026-06-02	47.500	49.900	46.400	48.150	48.150	7,411,548
2026-06-01	43.200	47.050	43.200	47.050	47.050	4,082,160
2026-05-29	42.050	43.150	41.950	42.800	42.800	522,260
2026-05-28	42.200	42.800	41.600	41.900	41.900	614,035
2026-05-27	42.400	42.800	42.000	42.200	42.200	497,031
2026-05-26	43.000	43.150	42.100	42.300	42.300	369,707
2026-05-25	43.250	44.050	42.750	42.900	42.900	634,032
2026-05-22	42.750	43.350	42.500	43.050	43.050	542,259
2026-05-21	42.100	42.550	42.100	42.400	42.400	438,300
2026-05-20	41.750	42.400	41.200	42.000	42.000	343,614
2026-05-19	41.800	42.300	41.400	41.750	41.750	436,000
2026-05-18	41.950	42.050	41.000	41.800	41.800	374,012
2026-05-15	42.750	43.250	41.800	41.900	41.900	587,260
2026-05-14	42.600	42.850	42.150	42.350	42.350	530,024
2026-05-13	43.000	43.200	42.200	42.500	42.500	702,001
2026-05-12	44.300	44.300	43.000	43.300	43.300	851,500
2026-05-11	44.450	44.850	44.050	44.250	44.250	555,010
2026-05-08	44.750	45.300	44.350	44.350	44.350	907,051
2026-05-07	46.200	46.200	44.200	45.200	45.200	1,487,031
2026-05-06	47.900	48.500	47.050	47.150	47.150	713,470
2026-05-05	46.750	47.800	46.700	47.550	47.550	366,758
2026-05-04	45.700	47.100	45.700	46.750	46.750	384,316
2026-04-30	45.650	46.600	45.450	45.700	45.700	338,010
2026-04-29	46.350	46.800	45.400	45.700	45.700	255,200
2026-04-28	44.500	46.400	44.050	45.800	45.800	389,678
2026-04-27	45.150	45.150	44.000	44.350	44.350	444,946

← NewerPage 2 of 3 · 125 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.