Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	56.500	61.600	56.000	61.600	61.600	14,889,532
2025-01-22	55.000	56.900	55.000	56.000	56.000	2,773,097
2025-01-21	55.400	55.900	54.200	55.000	55.000	1,186,750
2025-01-20	55.100	57.600	54.700	55.600	55.600	5,942,687
2025-01-17	53.800	54.300	52.800	54.300	54.300	1,314,741
2025-01-16	54.600	55.500	53.600	53.600	53.600	1,996,100
2025-01-15	54.900	55.000	53.000	53.400	53.400	2,259,958
2025-01-14	58.100	58.100	54.500	55.100	55.100	5,017,288
2025-01-13	59.300	60.100	55.000	57.800	57.800	15,333,153
2025-01-10	54.100	58.400	53.900	57.000	57.000	8,145,579
2025-01-09	55.900	57.000	53.000	53.900	53.900	3,500,205
2025-01-08	54.300	57.000	53.700	55.800	55.800	5,449,998
2025-01-07	54.100	57.200	53.700	53.800	53.800	8,577,502
2025-01-06	51.100	54.100	51.000	54.100	54.100	4,837,223
2025-01-03	50.800	50.900	49.250	49.250	49.250	421,861
2025-01-02	50.800	52.500	50.200	50.200	50.200	1,088,848
2024-12-31	49.300	50.800	49.100	50.800	50.800	347,750
2024-12-30	50.100	50.200	49.250	49.350	49.350	387,947
2024-12-27	51.500	51.500	50.000	50.000	50.000	432,802
2024-12-26	51.900	51.900	51.000	51.000	51.000	334,372
2024-12-25	51.300	52.200	50.600	51.600	51.600	636,712
2024-12-24	51.700	53.300	50.800	50.800	50.800	891,148
2024-12-23	51.800	54.400	51.700	51.700	51.700	2,704,541
2024-12-20	48.850	51.800	48.850	51.300	51.300	1,834,187
2024-12-19	49.600	50.500	49.100	49.250	49.250	766,070
2024-12-18	49.850	51.800	49.200	51.000	51.000	822,075
2024-12-17	50.500	51.100	49.700	50.100	50.100	790,901
2024-12-16	50.900	51.700	50.200	50.200	50.200	976,286
2024-12-13	54.500	54.500	51.300	51.300	51.300	2,282,797
2024-12-12	53.000	54.400	52.000	54.000	54.000	4,690,145
2024-12-11	52.500	56.800	52.000	52.700	52.700	8,584,595
2024-12-10	55.200	55.400	52.400	52.500	52.500	4,060,866
2024-12-09	61.000	61.400	56.100	56.300	56.300	16,469,095
2024-12-06	55.200	59.900	54.200	59.900	59.900	18,646,818
2024-12-05	49.500	54.500	49.100	54.500	54.500	3,824,654
2024-12-04	47.700	49.650	47.700	49.550	49.550	554,777
2024-12-03	48.250	48.500	47.750	47.800	47.800	308,866
2024-12-02	48.350	48.350	47.750	48.200	48.200	205,460
2024-11-29	47.500	48.700	47.250	48.150	48.150	220,159
2024-11-28	48.550	48.600	47.500	47.800	47.800	245,818
2024-11-27	48.850	49.350	48.450	48.450	48.450	286,460
2024-11-26	49.400	50.300	48.800	48.900	48.900	443,061
2024-11-25	48.000	50.200	48.000	49.350	49.350	797,135
2024-11-22	47.500	49.200	47.500	47.800	47.800	474,651
2024-11-21	47.050	47.500	46.500	47.150	47.150	285,507
2024-11-20	45.850	47.400	45.850	46.800	46.800	340,732
2024-11-19	44.550	47.100	44.550	46.300	46.300	501,103
2024-11-18	45.000	45.000	44.400	44.550	44.550	225,637
2024-11-15	45.000	45.550	45.000	45.200	45.200	185,106
2024-11-14	45.300	46.050	44.850	44.850	44.850	296,546
2024-11-13	45.300	46.350	45.200	45.350	45.350	251,352
2024-11-12	45.650	46.100	45.250	45.500	45.500	276,271
2024-11-11	45.800	46.400	44.950	46.300	46.300	306,291
2024-11-08	46.700	47.700	45.750	45.800	45.800	338,040
2024-11-07	45.900	47.100	45.900	46.700	46.700	302,075
2024-11-06	46.000	46.450	45.600	46.150	46.150	243,372
2024-11-05	45.150	47.000	45.150	46.100	46.100	355,364
2024-11-04	46.150	46.150	45.050	45.150	45.150	358,338
2024-11-01	45.800	47.300	44.200	46.200	46.200	690,599
2024-10-30	48.100	48.600	47.200	47.200	47.200	372,075

← NewerPage 8 of 21 · 1,219 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.