Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	39.250	39.250	38.750	38.750	34.990	101,867
2022-02-11	39.300	39.700	39.250	39.300	35.486	197,311
2022-02-10	39.300	39.550	39.100	39.250	35.441	61,757
2022-02-09	39.200	39.300	39.050	39.300	35.486	91,253
2022-02-08	38.350	40.000	38.350	39.600	35.757	266,932
2022-02-07	38.750	38.750	38.300	38.350	34.628	57,145
2022-01-26	38.100	38.200	38.000	38.200	34.493	111,013
2022-01-25	38.200	38.250	38.000	38.100	34.403	135,011
2022-01-24	38.250	38.350	38.150	38.300	34.583	110,568
2022-01-21	38.500	38.500	38.250	38.350	34.628	100,575
2022-01-20	38.650	38.650	38.400	38.550	34.809	83,375
2022-01-19	38.750	38.750	38.550	38.600	34.854	61,228
2022-01-18	38.450	38.700	38.450	38.650	34.899	57,065
2022-01-17	38.350	38.550	38.350	38.450	34.719	75,525
2022-01-14	38.950	38.950	38.500	38.550	34.809	101,897
2022-01-13	38.950	39.000	38.850	38.950	35.170	50,964
2022-01-12	38.900	38.950	38.650	38.950	35.170	87,841
2022-01-11	39.000	39.000	38.850	38.900	35.125	40,353
2022-01-10	39.250	39.250	38.700	39.000	35.215	79,961
2022-01-07	39.050	39.400	38.800	38.900	35.125	101,253
2022-01-06	39.300	39.300	39.050	39.050	35.261	56,384
2022-01-05	39.400	39.400	39.200	39.300	35.486	123,384
2022-01-04	39.550	39.550	39.350	39.400	35.577	54,748
2022-01-03	39.700	39.700	39.400	39.450	35.622	76,963
2021-12-30	39.800	39.900	39.700	39.750	35.893	113,812
2021-12-29	39.350	39.800	39.300	39.800	35.938	119,882
2021-12-28	39.500	39.650	39.350	39.350	35.531	66,161
2021-12-27	39.200	39.650	39.050	39.500	35.667	258,905
2021-12-24	38.850	39.050	38.800	38.900	35.125	95,005
2021-12-23	39.000	39.000	38.600	38.850	35.080	117,597
2021-12-22	39.000	39.000	38.600	38.750	34.990	134,582
2021-12-21	38.950	38.950	38.800	38.850	35.080	57,823
2021-12-20	38.750	38.950	38.750	38.900	35.125	44,548
2021-12-17	38.850	39.050	38.750	38.800	35.035	39,917
2021-12-16	38.800	38.950	38.800	38.850	35.080	22,818
2021-12-15	38.600	38.850	38.600	38.800	35.035	25,410
2021-12-14	39.000	39.000	38.700	38.700	34.945	49,302
2021-12-13	39.350	39.350	38.900	39.000	35.215	107,663
2021-12-10	39.050	39.100	38.950	39.100	35.306	50,408
2021-12-09	38.950	39.050	38.900	39.050	35.261	41,934
2021-12-08	39.000	39.050	38.800	39.050	35.261	62,318
2021-12-07	39.100	39.100	38.850	38.950	35.170	64,217
2021-12-06	39.000	39.000	38.800	38.850	35.080	45,287
2021-12-03	38.800	39.000	38.750	38.950	35.170	74,300
2021-12-02	38.950	38.950	38.600	38.700	34.945	46,404
2021-12-01	38.100	38.950	38.100	38.950	35.170	85,257
2021-11-30	38.700	38.900	37.950	37.950	34.267	125,031
2021-11-29	38.650	38.750	38.350	38.650	34.899	82,630
2021-11-26	39.300	39.300	38.650	38.750	34.990	73,878
2021-11-25	39.100	39.100	38.950	39.050	35.261	52,799
2021-11-24	39.200	39.250	39.050	39.100	35.306	113,058
2021-11-23	39.100	39.150	39.000	39.150	35.351	73,661
2021-11-22	39.000	39.100	38.900	39.100	35.306	96,920
2021-11-19	38.850	38.950	38.850	38.900	35.125	69,233
2021-11-18	38.900	38.900	38.600	38.850	35.080	102,903
2021-11-17	38.850	38.900	38.600	38.900	35.125	126,808
2021-11-16	38.850	38.850	38.600	38.800	35.035	102,621
2021-11-15	38.750	38.900	38.400	38.600	34.854	83,778
2021-11-12	38.900	38.900	38.600	38.700	34.945	90,608
2021-11-11	38.650	38.900	38.650	38.900	35.125	68,544

← NewerPage 20 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.