Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	54.000	54.100	50.700	50.700	50.700	1,509,114
2024-08-02	57.200	57.900	56.300	56.300	56.300	783,400
2024-08-01	57.500	59.400	57.500	58.600	58.600	797,000
2024-07-31	56.400	57.800	56.400	56.700	56.700	528,100
2024-07-30	57.100	57.500	55.500	57.400	57.400	1,024,107
2024-07-29	60.400	60.400	56.800	57.500	57.500	1,313,249
2024-07-26	60.500	60.800	59.100	59.400	59.400	1,377,159
2024-07-23	63.800	63.800	61.800	61.900	61.900	1,150,413
2024-07-22	65.500	66.100	62.000	62.200	62.200	1,951,450
2024-07-19	67.000	67.000	65.400	65.500	65.500	1,163,082
2024-07-18	67.700	68.300	66.600	66.900	66.900	2,185,100
2024-07-17	70.400	71.000	68.400	68.900	68.900	3,613,162
2024-07-16	67.600	72.800	67.100	70.100	70.100	9,391,149
2024-07-15	67.100	67.200	65.200	66.500	66.500	2,073,307
2024-07-12	69.200	71.000	66.700	66.700	66.700	5,901,465
2024-07-11	68.300	72.300	68.100	69.200	69.200	15,701,161
2024-07-10	68.400	69.600	66.500	68.200	68.200	2,899,200
2024-07-09	70.500	72.700	68.000	68.000	68.000	9,432,687
2024-07-08	70.400	72.000	69.400	69.600	69.600	10,120,654
2024-07-05	63.700	68.800	63.600	68.200	68.200	5,814,380
2024-07-04	63.000	63.500	62.900	63.400	63.400	681,500
2024-07-03	62.900	63.700	62.500	62.800	62.800	827,389
2024-07-02	62.600	63.400	62.200	62.700	62.700	603,005
2024-07-01	64.000	64.000	62.500	62.700	62.700	837,053
2024-06-28	63.500	64.500	63.000	63.700	63.700	1,176,500
2024-06-27	63.900	64.300	63.000	63.200	63.200	1,194,382
2024-06-26	62.800	64.400	62.600	63.900	63.900	1,858,200
2024-06-25	61.900	62.300	60.200	62.300	62.300	762,005
2024-06-24	63.600	63.600	61.800	61.900	61.900	985,600
2024-06-21	62.800	63.200	62.100	62.900	62.900	763,000
2024-06-20	62.300	63.300	62.300	62.800	62.800	805,585
2024-06-19	62.400	63.100	61.900	62.000	62.000	1,208,000
2024-06-18	62.400	62.500	61.700	62.400	62.400	692,070
2024-06-17	62.100	62.500	61.700	61.900	61.900	761,243
2024-06-14	62.800	63.000	61.900	61.900	61.900	1,241,918
2024-06-13	64.300	64.800	62.200	62.300	62.300	2,204,102
2024-06-12	62.200	63.800	61.900	63.500	63.500	972,040
2024-06-11	63.800	64.300	61.900	62.700	62.700	1,664,075
2024-06-07	65.000	65.700	63.800	63.800	63.800	1,588,251
2024-06-06	65.800	66.200	64.300	64.700	64.700	1,506,065
2024-06-05	68.100	68.300	65.000	65.200	65.200	4,061,416
2024-06-04	67.500	70.600	67.500	68.300	68.300	6,858,032
2024-06-03	67.700	68.300	66.000	66.200	66.200	2,656,943
2024-05-31	68.300	68.900	66.900	66.900	66.900	2,105,332
2024-05-30	69.000	69.600	67.400	67.900	67.900	3,113,372
2024-05-29	71.000	73.400	69.600	69.800	69.800	8,206,933
2024-05-28	68.700	72.800	67.800	69.700	69.700	11,302,019
2024-05-27	68.500	71.800	67.500	69.100	69.100	10,863,155
2024-05-24	66.600	69.900	65.000	67.300	67.300	7,495,335
2024-05-23	69.800	70.700	66.500	67.300	67.300	21,205,042
2024-05-22	61.300	67.100	61.300	67.100	67.100	10,005,821
2024-05-21	60.300	61.000	60.100	61.000	61.000	628,405
2024-05-20	61.800	61.800	60.100	60.200	60.200	950,031
2024-05-17	62.400	62.800	61.100	61.700	61.700	1,372,593
2024-05-16	61.500	63.200	61.500	62.100	62.100	4,821,094
2024-05-15	59.400	61.100	58.800	59.600	59.600	2,061,000
2024-05-14	58.100	58.600	57.900	58.500	58.500	438,000
2024-05-13	58.300	58.400	57.300	58.400	58.400	422,216
2024-05-10	58.100	58.300	57.300	57.700	57.700	468,000
2024-05-09	59.300	59.500	57.600	57.600	57.600	619,510

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	2.2000 TWD
2022-07-14	1.9000 TWD
2021-08-27	1.5000 TWD
2020-07-07	1.0000 TWD
2019-07-05	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.