Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.000	48.200	47.150	47.200	47.200	432,488
2026-01-15	48.200	48.200	47.300	47.900	47.900	302,561
2026-01-14	46.850	48.150	46.850	47.900	47.900	489,011
2026-01-13	47.800	47.800	46.700	46.850	46.850	391,000
2026-01-12	46.750	47.850	46.750	47.450	47.450	419,403
2026-01-09	47.500	47.800	46.800	46.800	46.800	299,024
2026-01-08	48.050	48.200	47.300	47.500	47.500	272,425
2026-01-07	48.200	48.950	47.900	48.050	48.050	659,001
2026-01-06	48.400	49.000	47.600	47.800	47.800	1,481,280
2026-01-05	47.750	47.850	46.050	46.150	46.150	766,156
2026-01-02	46.400	48.150	46.400	47.600	47.600	873,030
2025-12-31	46.200	46.700	45.850	46.050	46.050	335,001
2025-12-30	47.000	47.000	46.100	46.400	46.400	331,030
2025-12-29	46.600	47.800	46.600	47.100	47.100	467,200
2025-12-26	47.250	47.250	46.500	46.500	46.500	242,030
2025-12-24	47.250	47.700	47.100	47.100	47.100	301,113
2025-12-23	47.350	47.500	46.800	46.800	46.800	271,300
2025-12-22	46.800	47.500	46.800	47.350	47.350	579,262
2025-12-19	46.100	46.650	45.850	46.500	46.500	332,110
2025-12-18	46.050	46.450	45.550	45.600	45.600	200,008
2025-12-17	45.900	47.400	45.900	46.050	46.050	803,672
2025-12-16	46.000	46.050	45.150	45.600	45.600	303,010
2025-12-15	45.600	46.100	45.300	46.000	46.000	154,051
2025-12-12	45.850	46.350	45.600	45.850	45.850	421,051
2025-12-11	47.400	47.450	45.700	45.850	45.850	693,031
2025-12-10	46.800	47.600	46.050	47.050	47.050	1,067,100
2025-12-09	46.700	46.850	46.150	46.200	46.200	360,001
2025-12-08	46.650	46.700	46.300	46.600	46.600	436,343
2025-12-05	47.200	47.500	46.300	46.650	46.650	503,425
2025-12-04	47.200	47.500	47.000	47.050	47.050	369,350
2025-12-03	48.000	48.550	46.900	46.950	46.950	825,361
2025-12-02	47.900	48.600	47.750	47.750	47.750	364,004
2025-12-01	48.150	48.700	47.550	47.550	47.550	362,000
2025-11-28	48.500	48.600	48.000	48.200	48.200	255,226
2025-11-27	48.200	48.450	47.950	48.200	48.200	310,211
2025-11-26	47.300	48.500	47.300	47.850	47.850	477,172
2025-11-25	47.800	48.050	47.100	47.100	47.100	422,100
2025-11-24	47.600	47.600	46.900	47.300	47.300	263,394
2025-11-21	47.500	48.000	46.500	47.100	47.100	485,001
2025-11-20	47.150	48.550	47.150	48.100	48.100	555,004
2025-11-19	47.000	47.400	46.350	46.900	46.900	522,000
2025-11-18	48.000	48.250	47.150	47.150	47.150	779,053
2025-11-17	49.100	49.100	48.150	48.350	48.350	991,331
2025-11-14	49.600	49.950	48.900	49.050	49.050	1,139,100
2025-11-13	51.400	51.400	49.650	50.100	50.100	656,100
2025-11-12	50.000	51.300	50.000	51.000	51.000	595,185
2025-11-11	50.300	50.700	50.100	50.100	50.100	413,237
2025-11-10	50.200	50.200	49.000	49.950	49.950	626,028
2025-11-07	51.200	51.200	49.650	49.850	49.850	1,298,050
2025-11-06	52.600	53.000	51.000	51.100	51.100	1,682,304
2025-11-05	52.800	53.500	51.200	51.900	51.900	1,879,334
2025-11-04	55.800	56.300	53.300	53.600	53.600	3,475,786
2025-11-03	53.100	55.800	53.100	55.300	55.300	5,191,485
2025-10-31	52.300	53.000	51.800	52.200	52.200	948,522
2025-10-30	51.400	52.800	51.400	52.100	52.100	1,563,240
2025-10-29	51.300	52.000	50.900	51.400	51.400	1,368,001
2025-10-28	51.500	54.000	50.500	50.700	50.700	4,516,102
2025-10-27	49.500	49.700	48.650	49.500	49.500	484,110
2025-10-23	50.200	51.200	48.950	49.100	49.100	1,271,250
2025-10-22	49.800	50.600	49.800	50.100	50.100	424,150

← NewerPage 4 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.