Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	58.700	59.500	58.700	59.200	59.200	516,250
2024-05-07	58.800	59.400	58.000	58.800	58.800	609,007
2024-05-06	58.800	58.900	58.400	58.700	58.700	309,051
2024-05-03	59.500	59.800	58.000	58.100	58.100	796,242
2024-05-02	58.800	59.200	58.200	58.900	58.900	346,000
2024-04-30	59.000	62.300	58.800	59.000	59.000	2,413,161
2024-04-29	57.800	58.200	57.000	57.700	57.700	592,005
2024-04-26	58.500	58.800	57.300	57.400	57.400	678,002
2024-04-25	58.000	58.600	57.600	57.700	57.700	578,000
2024-04-24	57.100	57.800	57.000	57.700	57.700	561,277
2024-04-23	56.200	56.800	55.900	56.000	56.000	483,474
2024-04-22	56.900	57.200	55.600	55.600	55.600	554,259
2024-04-19	58.500	58.500	55.400	56.800	56.800	1,089,000
2024-04-18	59.100	59.700	58.600	58.700	58.700	462,030
2024-04-17	59.000	60.200	59.000	59.300	59.300	617,201
2024-04-16	59.500	59.600	57.600	58.500	58.500	1,327,380
2024-04-15	61.000	61.600	60.000	60.000	60.000	1,100,003
2024-04-12	62.800	62.900	61.500	61.800	61.800	1,145,007
2024-04-11	63.000	63.200	62.000	62.300	62.300	878,212
2024-04-10	63.800	65.700	62.800	62.800	62.800	2,797,731
2024-04-09	63.900	64.400	63.100	63.400	63.400	3,008,104
2024-04-08	61.700	64.100	61.300	63.100	63.100	3,016,359
2024-04-03	60.500	61.500	59.500	61.400	61.400	761,470
2024-04-02	61.200	61.700	60.400	60.700	60.700	1,308,030
2024-04-01	61.700	62.300	60.900	61.000	61.000	1,077,441
2024-03-29	61.600	61.900	60.600	60.900	60.900	1,331,000
2024-03-28	63.200	64.700	61.700	61.800	61.800	2,868,208
2024-03-27	61.700	62.600	61.200	62.000	62.000	2,316,317
2024-03-26	64.700	64.800	60.500	61.000	61.000	5,190,614
2024-03-25	64.900	67.000	62.000	64.700	64.700	7,592,400
2024-03-22	60.700	66.000	60.700	64.300	64.300	12,081,706
2024-03-21	61.600	61.600	59.800	60.300	60.300	2,990,062
2024-03-20	61.000	65.800	59.500	61.600	61.600	11,804,676
2024-03-19	58.000	61.000	57.800	60.700	60.700	7,443,686
2024-03-18	58.800	59.500	57.400	57.700	57.700	1,516,010
2024-03-15	58.700	59.300	57.700	58.800	58.800	2,424,253
2024-03-14	58.000	58.300	56.500	57.800	57.800	1,338,938
2024-03-13	57.200	58.400	56.800	57.600	57.600	2,495,110
2024-03-12	56.500	57.400	56.300	56.600	56.600	1,266,514
2024-03-11	54.100	56.900	54.100	55.800	55.800	2,500,248
2024-03-08	55.000	55.000	52.500	53.100	53.100	954,203
2024-03-07	54.700	55.200	54.000	54.600	54.600	846,087
2024-03-06	54.900	55.400	54.400	54.400	54.400	488,120
2024-03-05	55.100	55.700	54.700	54.700	54.700	618,381
2024-03-04	55.300	55.500	54.700	55.000	55.000	633,362
2024-03-01	55.400	55.400	54.800	54.800	54.800	393,160
2024-02-29	55.500	56.000	54.800	55.100	55.100	711,220
2024-02-27	55.000	56.100	54.600	55.200	55.200	1,701,151
2024-02-26	54.200	54.500	53.600	54.500	54.500	401,100
2024-02-23	54.700	55.100	54.000	54.000	54.000	887,160
2024-02-22	54.600	54.900	54.100	54.200	54.200	558,164
2024-02-21	54.200	54.600	53.800	54.200	54.200	494,010
2024-02-20	55.000	55.000	53.900	54.100	54.100	1,073,026
2024-02-19	55.100	56.200	54.800	54.800	54.800	1,100,012
2024-02-16	54.400	55.200	54.200	55.000	55.000	1,057,112
2024-02-15	56.200	57.100	53.800	54.800	54.800	2,101,603
2024-02-05	57.500	58.500	56.400	58.000	58.000	1,224,315
2024-02-02	58.000	58.300	57.200	57.300	57.300	830,007
2024-02-01	57.900	58.300	57.400	57.700	57.700	518,750
2024-01-31	58.900	58.900	57.800	57.900	57.900	861,241

← NewerPage 11 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.