Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.850	46.850	44.800	45.150	45.150	465,176
2026-04-23	48.800	48.850	45.000	46.250	46.250	801,200
2026-04-22	48.000	48.700	47.800	48.300	48.300	748,000
2026-04-21	48.000	48.050	47.450	47.550	47.550	534,268
2026-04-20	48.400	48.500	47.400	47.900	47.900	541,100
2026-04-17	47.500	48.550	47.500	48.050	48.050	647,010
2026-04-16	47.000	47.700	47.000	47.450	47.450	415,358
2026-04-15	47.300	47.800	47.000	47.000	47.000	419,060
2026-04-14	47.100	48.450	46.950	46.950	46.950	1,056,301
2026-04-13	46.400	46.600	45.950	46.100	46.100	313,001
2026-04-10	46.350	46.800	46.250	46.400	46.400	269,333
2026-04-09	46.900	47.150	46.100	46.250	46.250	366,100
2026-04-08	46.000	47.200	46.000	46.900	46.900	788,108
2026-04-07	47.200	47.200	45.850	45.900	45.900	1,216,346
2026-04-02	43.700	44.000	42.850	42.950	42.950	200,005
2026-04-01	43.250	43.650	42.700	43.450	43.450	282,033
2026-03-31	43.250	43.500	42.150	42.250	42.250	494,000
2026-03-30	43.850	43.850	43.100	43.550	43.550	441,388
2026-03-27	44.100	44.850	43.800	44.750	44.750	363,032
2026-03-26	45.200	45.300	44.300	44.450	44.450	359,358
2026-03-25	45.150	45.400	44.750	44.900	44.900	358,100
2026-03-24	46.300	46.450	44.400	44.750	44.750	624,085
2026-03-23	46.500	46.700	45.450	45.550	45.550	797,292
2026-03-20	50.500	50.600	47.950	48.000	48.000	2,521,272
2026-03-19	48.200	49.250	47.550	49.250	49.250	1,516,305
2026-03-18	48.150	49.400	47.850	48.200	48.200	1,470,500
2026-03-17	47.500	48.450	47.300	47.450	47.450	663,001
2026-03-16	47.800	47.900	46.850	47.000	47.000	562,196
2026-03-13	47.800	48.750	47.350	47.800	47.800	859,262
2026-03-12	48.250	49.200	47.650	48.350	48.350	2,289,339
2026-03-11	46.450	47.850	46.450	46.900	46.900	950,774
2026-03-10	45.000	46.450	44.850	45.700	45.700	680,082
2026-03-09	43.550	44.500	42.800	44.400	44.400	625,106
2026-03-06	44.750	45.700	44.750	45.650	45.650	490,026
2026-03-05	44.700	46.650	44.500	45.100	45.100	1,152,010
2026-03-04	44.850	45.000	42.800	43.200	43.200	1,350,200
2026-03-03	48.550	48.550	46.000	46.000	46.000	1,844,800
2026-03-02	46.200	50.000	46.200	48.550	48.550	4,985,007
2026-02-26	46.050	48.450	46.050	48.450	48.450	3,342,510
2026-02-25	44.550	44.850	43.900	44.050	44.050	421,007
2026-02-24	44.750	45.100	44.100	44.550	44.550	365,000
2026-02-23	43.800	44.700	43.400	44.600	44.600	459,011
2026-02-11	44.750	44.750	43.700	43.800	43.800	334,100
2026-02-10	43.900	45.000	43.700	44.250	44.250	483,006
2026-02-09	43.450	44.200	43.100	43.600	43.600	228,017
2026-02-06	43.900	43.900	42.300	43.000	43.000	427,247
2026-02-05	44.600	44.850	43.800	44.250	44.250	344,000
2026-02-04	43.700	44.550	43.700	44.350	44.350	275,301
2026-02-03	44.000	44.300	43.250	43.550	43.550	329,092
2026-02-02	43.900	44.000	43.100	43.500	43.500	400,010
2026-01-30	45.600	46.100	44.100	44.350	44.350	1,112,636
2026-01-29	47.700	48.000	46.050	46.050	46.050	617,061
2026-01-28	47.950	47.950	47.250	47.400	47.400	327,000
2026-01-27	48.350	48.800	47.550	47.650	47.650	599,002
2026-01-26	48.100	48.650	48.000	48.250	48.250	415,624
2026-01-23	47.500	48.650	47.500	48.000	48.000	801,070
2026-01-22	47.450	47.450	47.000	47.300	47.300	508,002
2026-01-21	48.000	48.000	47.150	47.200	47.200	513,349
2026-01-20	47.900	48.250	47.500	48.050	48.050	376,105
2026-01-19	47.200	48.800	47.200	47.900	47.900	783,025

← NewerPage 3 of 21 · 1,218 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.