Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.200	56.200	54.300	54.800	54.800	3,789,210
2025-07-24	57.100	57.400	55.800	56.200	56.200	2,678,001
2025-07-23	55.300	57.900	55.200	56.500	56.500	4,787,615
2025-07-22	55.600	59.000	54.900	54.900	54.900	7,403,753
2025-07-21	56.700	57.200	55.300	55.600	55.600	2,371,418
2025-07-18	56.800	57.200	55.700	56.700	56.700	2,832,637
2025-07-17	55.800	56.400	55.500	56.100	56.100	1,985,280
2025-07-16	56.200	57.200	55.100	56.000	55.400	3,138,032
2025-07-15	57.500	59.500	55.900	56.100	55.499	6,848,620
2025-07-14	58.300	61.500	56.800	56.800	56.191	14,435,667
2025-07-11	58.000	58.500	57.100	57.500	56.884	4,886,842
2025-07-10	59.200	59.400	57.500	57.500	57.500	10,162,355
2025-07-09	59.100	60.200	56.900	59.000	59.000	24,319,872
2025-07-08	54.600	59.100	54.600	58.700	58.700	34,401,462
2025-07-07	54.300	55.300	52.700	54.500	54.500	4,457,278
2025-07-04	56.000	56.900	53.800	54.100	54.100	6,190,267
2025-07-03	58.000	58.700	55.400	55.400	55.400	13,644,570
2025-07-02	56.700	59.500	55.400	56.000	56.000	53,359,217
2025-07-01	52.000	56.400	51.700	56.400	56.400	11,195,582
2025-06-30	50.400	51.700	49.850	51.300	51.300	1,710,800
2025-06-27	50.900	51.500	49.900	49.950	49.950	1,375,615
2025-06-26	51.300	51.800	50.400	50.400	50.400	867,778
2025-06-25	50.400	51.800	50.000	51.200	51.200	1,809,300
2025-06-24	49.850	51.200	49.800	49.950	49.950	1,266,000
2025-06-23	49.000	49.500	48.300	49.200	49.200	711,299
2025-06-20	49.650	50.600	48.700	49.800	49.800	1,329,044
2025-06-19	51.900	52.000	49.500	49.550	49.550	1,554,908
2025-06-18	51.600	51.800	50.600	51.700	51.700	1,191,750
2025-06-17	51.900	52.800	51.300	51.300	51.300	2,083,146
2025-06-16	51.800	52.200	51.100	51.100	51.100	1,374,076
2025-06-13	53.500	55.500	51.800	52.200	52.200	6,230,191
2025-06-12	52.500	54.900	52.400	54.000	54.000	6,920,460
2025-06-11	52.500	52.900	52.000	52.500	52.500	1,801,500
2025-06-10	53.300	53.600	52.000	52.100	52.100	3,830,000
2025-06-09	55.900	56.400	53.000	53.000	53.000	11,770,703
2025-06-06	51.900	55.500	51.400	55.000	55.000	13,263,647
2025-06-05	52.500	53.300	50.300	51.900	51.900	10,388,476
2025-06-04	51.600	52.500	51.100	52.500	52.500	2,549,932
2025-06-03	47.950	49.350	47.250	47.800	47.800	926,001
2025-06-02	47.000	47.500	46.100	47.300	47.300	934,086
2025-05-29	47.850	48.700	46.950	47.850	47.850	1,835,350
2025-05-28	49.500	50.000	48.200	48.400	48.400	1,222,020
2025-05-27	49.750	50.800	48.600	48.850	48.850	1,441,019
2025-05-26	50.000	50.000	49.050	49.200	49.200	922,211
2025-05-23	49.200	51.500	49.200	50.000	50.000	2,156,946
2025-05-22	49.800	49.800	48.950	49.050	49.050	953,134
2025-05-21	50.600	51.600	50.100	50.100	50.100	1,309,569
2025-05-20	50.300	50.900	49.600	49.950	49.950	1,165,075
2025-05-19	50.500	50.500	49.200	49.500	49.500	1,041,508
2025-05-16	51.300	51.300	50.500	50.500	50.500	1,227,205
2025-05-15	52.600	54.000	50.500	51.000	51.000	4,468,000
2025-05-14	51.700	52.100	51.100	51.500	51.500	1,327,000
2025-05-13	52.000	52.900	50.600	51.200	51.200	2,647,189
2025-05-12	50.600	51.400	50.500	50.900	50.900	1,984,315
2025-05-09	51.000	51.100	49.050	50.100	50.100	1,932,020
2025-05-08	51.000	51.300	49.900	50.600	50.600	1,650,010
2025-05-07	51.200	52.000	49.800	50.000	50.000	3,997,695
2025-05-06	47.950	52.300	47.800	51.400	51.400	5,720,287
2025-05-05	50.500	50.500	46.850	48.050	48.050	3,433,461
2025-05-02	51.700	52.000	49.100	49.600	49.600	4,262,141

← NewerPage 6 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.