Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	49.800	50.400	49.600	49.800	49.800	625,005
2025-10-20	49.850	50.100	49.550	49.750	49.750	486,252
2025-10-17	50.800	51.000	49.800	49.850	49.850	570,302
2025-10-16	50.500	51.100	50.200	50.800	50.800	524,270
2025-10-15	49.900	50.400	49.700	49.700	49.700	2,070,034
2025-10-14	51.700	51.700	49.750	49.850	49.850	1,001,137
2025-10-13	49.400	51.000	49.400	50.900	50.900	926,067
2025-10-09	53.000	53.500	52.300	52.300	52.300	1,019,989
2025-10-08	52.500	53.000	52.100	52.700	52.700	851,071
2025-10-07	52.700	53.100	52.100	52.700	52.700	1,015,244
2025-10-03	52.000	52.600	51.700	52.300	52.300	1,344,223
2025-10-02	52.000	52.100	51.200	51.300	51.300	457,102
2025-10-01	52.000	52.100	51.300	51.600	51.600	457,301
2025-09-30	50.700	51.800	50.200	51.700	51.700	634,000
2025-09-29	50.300	50.300	50.300	50.300	50.300	0
2025-09-26	51.500	52.100	50.000	50.300	50.300	1,679,018
2025-09-25	51.300	52.100	51.300	51.300	51.300	490,090
2025-09-24	51.600	51.900	51.000	51.300	51.300	660,600
2025-09-23	52.500	52.900	51.400	51.400	51.400	1,116,326
2025-09-22	51.300	52.600	51.200	51.900	51.900	928,020
2025-09-19	52.400	52.400	51.100	51.200	51.200	1,347,940
2025-09-18	51.700	52.700	51.400	52.100	52.100	998,672
2025-09-17	52.200	52.400	51.300	51.300	51.300	797,212
2025-09-16	52.000	52.200	51.000	51.900	51.900	1,129,018
2025-09-15	52.900	53.200	50.700	51.500	51.500	2,544,222
2025-09-12	54.600	54.600	52.800	53.200	53.200	3,008,527
2025-09-11	61.000	61.300	53.700	53.800	53.800	20,190,569
2025-09-10	55.000	56.600	55.000	56.600	56.600	4,042,970
2025-09-09	52.400	52.500	51.400	51.500	51.500	793,064
2025-09-08	51.900	52.700	51.700	51.900	51.900	723,100
2025-09-05	52.200	52.200	51.300	51.700	51.700	685,143
2025-09-04	51.700	52.100	51.400	51.500	51.500	844,491
2025-09-03	52.300	52.600	51.000	51.100	51.100	1,539,381
2025-09-02	53.600	53.900	51.200	52.000	52.000	1,531,235
2025-09-01	54.600	55.100	52.900	53.100	53.100	1,658,687
2025-08-29	55.800	55.800	54.300	54.300	54.300	1,942,400
2025-08-28	56.300	56.800	55.500	55.500	55.500	1,903,808
2025-08-27	57.300	57.300	56.200	56.200	56.200	1,555,380
2025-08-26	56.800	57.100	55.800	56.700	56.700	2,113,763
2025-08-25	55.500	56.900	55.500	56.200	56.200	2,340,529
2025-08-22	56.100	57.100	54.500	55.100	55.100	2,572,690
2025-08-21	55.900	56.900	55.500	56.400	56.400	3,737,340
2025-08-20	55.000	57.400	53.500	55.100	55.100	7,716,200
2025-08-19	55.300	55.800	53.900	55.000	55.000	1,686,501
2025-08-18	55.700	56.500	55.000	55.100	55.100	1,597,188
2025-08-15	56.400	56.800	55.300	55.700	55.700	1,803,730
2025-08-14	58.300	58.300	55.600	55.900	55.900	3,932,681
2025-08-13	57.100	58.000	56.200	57.100	57.100	4,111,929
2025-08-12	55.800	57.300	55.700	56.900	56.900	2,807,563
2025-08-11	55.200	56.400	54.800	56.100	56.100	3,039,617
2025-08-08	54.300	55.100	53.500	54.800	54.800	1,249,190
2025-08-07	54.500	54.900	53.800	54.300	54.300	1,833,530
2025-08-06	55.700	55.700	54.400	54.500	54.500	2,713,100
2025-08-05	55.500	57.800	55.100	56.100	56.100	7,663,050
2025-08-04	53.000	55.400	52.600	54.500	54.500	3,699,450
2025-08-01	52.600	54.400	52.100	53.000	53.000	2,392,765
2025-07-31	54.400	54.400	52.800	52.900	52.900	1,923,336
2025-07-30	54.100	54.100	52.500	53.600	53.600	2,762,476
2025-07-29	52.800	54.700	52.400	53.400	53.400	7,905,444
2025-07-28	55.500	58.400	55.500	58.100	58.100	8,329,805

← NewerPage 5 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.