Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	49.500	50.100	47.800	48.100	48.100	517,107
2024-10-28	49.800	49.800	48.800	48.950	48.950	441,275
2024-10-25	50.600	50.800	49.550	50.000	50.000	856,572
2024-10-24	49.100	52.100	48.500	50.600	50.600	2,502,957
2024-10-23	49.350	50.500	49.050	49.100	49.100	552,572
2024-10-22	49.750	49.800	48.500	49.350	49.350	516,225
2024-10-21	47.950	50.200	47.950	49.750	49.750	906,579
2024-10-18	48.000	48.000	47.450	47.950	47.950	361,879
2024-10-17	47.300	48.400	46.850	47.900	47.900	799,575
2024-10-16	45.000	47.800	44.750	47.800	47.800	1,565,679
2024-10-15	46.000	46.200	45.200	45.200	45.200	348,891
2024-10-14	45.800	45.800	45.250	45.450	45.450	231,228
2024-10-11	45.500	46.100	45.300	45.800	45.800	275,847
2024-10-09	46.900	46.950	45.450	45.450	45.450	295,122
2024-10-08	48.150	48.150	46.550	46.550	46.550	539,147
2024-10-07	45.600	48.700	45.500	48.300	48.300	1,397,951
2024-10-04	46.850	46.850	45.450	45.650	45.650	389,195
2024-10-01	47.000	47.350	46.700	47.300	47.300	156,463
2024-09-30	47.500	47.600	46.800	47.000	47.000	204,400
2024-09-27	47.000	47.700	46.950	47.700	47.700	244,130
2024-09-26	47.500	47.800	46.800	46.900	46.900	281,362
2024-09-25	46.750	47.500	46.750	47.200	47.200	265,176
2024-09-24	47.250	47.550	46.650	46.650	46.650	306,997
2024-09-23	47.100	47.550	46.950	47.450	47.450	189,091
2024-09-20	47.000	47.350	46.700	47.100	47.100	379,427
2024-09-19	46.450	46.850	46.050	46.850	46.850	240,671
2024-09-18	46.500	46.750	45.950	46.100	46.100	255,294
2024-09-16	45.750	46.650	45.750	46.500	46.500	295,563
2024-09-13	45.250	45.800	45.200	45.500	45.500	225,635
2024-09-12	45.150	45.550	44.850	45.300	45.300	222,093
2024-09-11	45.000	45.000	44.350	44.500	44.500	457,023
2024-09-10	46.200	46.200	44.000	44.800	44.800	426,792
2024-09-09	44.050	45.700	43.900	45.700	45.700	365,976
2024-09-06	45.000	45.200	44.050	45.000	45.000	450,263
2024-09-05	45.500	46.750	44.800	45.200	45.200	425,830
2024-09-04	47.400	47.400	44.650	45.600	45.600	636,696
2024-09-03	48.750	49.100	48.400	48.450	48.450	209,098
2024-09-02	48.700	48.950	48.200	48.750	48.750	227,145
2024-08-30	47.950	48.600	47.950	48.200	48.200	262,237
2024-08-29	47.950	48.050	47.700	47.950	47.950	248,771
2024-08-28	48.450	48.550	48.000	48.250	48.250	406,293
2024-08-27	48.600	48.800	47.950	48.450	48.450	214,257
2024-08-26	48.700	49.700	48.700	48.700	48.700	380,304
2024-08-23	48.450	48.650	47.200	48.650	48.650	434,857
2024-08-22	48.550	49.200	48.550	48.600	48.600	249,317
2024-08-21	49.300	49.300	48.200	48.550	48.550	412,922
2024-08-20	48.550	49.350	48.400	49.000	49.000	567,246
2024-08-19	47.700	48.900	47.350	48.100	48.100	521,405
2024-08-16	47.300	48.050	46.900	47.650	47.650	587,391
2024-08-15	46.600	47.200	46.000	46.500	46.500	452,686
2024-08-14	46.300	46.900	46.150	46.400	46.400	494,528
2024-08-13	46.300	46.450	45.350	45.950	45.950	448,219
2024-08-12	45.100	46.650	45.100	46.250	46.250	721,012
2024-08-09	45.200	46.000	44.900	45.000	45.000	996,248
2024-08-08	45.050	45.250	43.550	44.450	44.450	1,043,450
2024-08-07	43.750	46.950	43.550	45.750	45.750	2,363,662
2024-08-06	45.150	46.000	43.750	43.750	43.750	2,780,356
2024-08-05	48.600	48.600	48.600	48.600	48.600	833,730
2024-08-02	54.000	54.000	54.000	54.000	54.000	1,020,222
2024-08-01	59.300	60.000	59.000	60.000	60.000	411,896

← NewerPage 9 of 21 · 1,216 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.