Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	59.800	60.300	58.600	59.000	59.000	1,640,401
2024-01-29	57.400	59.400	57.100	59.300	59.300	2,375,578
2024-01-26	57.900	58.100	56.600	57.000	57.000	790,250
2024-01-25	59.100	59.100	57.400	57.900	57.900	1,127,249
2024-01-24	59.000	59.300	58.200	58.200	58.200	1,035,260
2024-01-23	59.800	60.100	58.200	58.800	58.800	2,436,549
2024-01-22	58.400	59.400	57.900	59.200	59.200	3,408,480
2024-01-19	57.900	58.500	57.100	57.500	57.500	2,557,105
2024-01-18	56.200	58.500	55.900	57.100	57.100	4,309,263
2024-01-17	56.500	58.200	55.600	55.600	55.600	2,191,011
2024-01-16	57.100	57.300	56.200	56.200	56.200	572,210
2024-01-15	56.300	57.400	56.100	57.100	57.100	975,255
2024-01-12	57.000	57.600	55.800	55.800	55.800	1,053,022
2024-01-11	56.900	58.100	56.300	57.300	57.300	3,205,421
2024-01-10	54.500	55.100	54.300	54.700	54.700	227,200
2024-01-09	54.900	55.000	53.600	54.500	54.500	528,001
2024-01-08	55.400	55.500	54.500	54.500	54.500	486,510
2024-01-05	55.800	55.900	55.000	55.100	55.100	464,005
2024-01-04	56.800	56.900	55.300	55.700	55.700	542,500
2024-01-03	57.000	57.300	56.300	56.400	56.400	495,016
2024-01-02	55.500	57.500	55.500	57.300	57.300	1,360,392
2023-12-29	55.200	55.800	54.700	55.500	55.500	382,010
2023-12-28	55.900	56.200	55.200	55.300	55.300	397,010
2023-12-27	56.500	56.500	55.700	55.700	55.700	448,200
2023-12-26	56.400	56.400	55.800	56.100	56.100	323,005
2023-12-25	56.600	56.700	55.800	55.900	55.900	372,002
2023-12-22	56.800	56.900	55.900	56.200	56.200	494,000
2023-12-21	56.200	57.000	56.200	56.600	56.600	394,005
2023-12-20	56.400	57.300	56.000	57.200	57.200	754,010
2023-12-19	56.400	56.800	55.200	55.800	55.800	589,100
2023-12-18	56.100	57.100	56.100	56.500	56.500	360,000
2023-12-15	56.900	57.400	56.100	56.300	56.300	765,026
2023-12-14	58.000	58.200	56.700	56.800	56.800	947,100
2023-12-13	57.300	58.400	57.200	57.300	57.300	1,015,572
2023-12-12	57.700	57.800	56.800	56.800	56.800	948,300
2023-12-11	59.300	59.300	57.000	57.300	57.300	2,195,236
2023-12-08	59.000	62.500	58.100	58.300	58.300	9,577,510
2023-12-07	58.200	59.300	56.600	56.900	56.900	4,530,260
2023-12-06	55.800	59.200	55.800	57.400	57.400	5,350,309
2023-12-05	55.900	56.300	55.300	55.600	55.600	559,400
2023-12-04	55.000	56.700	55.000	56.300	56.300	1,359,328
2023-12-01	55.100	55.300	54.600	54.900	54.900	478,079
2023-11-30	55.000	55.500	54.400	55.000	55.000	682,200
2023-11-29	55.400	55.400	54.000	54.600	54.600	606,020
2023-11-28	53.900	54.600	53.500	54.000	54.000	567,198
2023-11-27	54.900	55.100	53.300	53.300	53.300	863,131
2023-11-24	56.100	56.100	54.600	54.700	54.700	680,110
2023-11-23	56.800	57.100	55.500	55.500	55.500	1,126,010
2023-11-22	55.700	57.600	55.400	56.600	56.600	2,214,011
2023-11-21	56.000	56.300	55.600	55.700	55.700	1,062,000
2023-11-20	56.800	56.800	55.300	55.500	55.500	1,462,235
2023-11-17	55.800	56.200	55.300	55.600	55.600	737,050
2023-11-16	56.000	56.900	55.400	55.600	55.600	1,505,400
2023-11-15	56.100	56.700	55.100	55.100	55.100	1,222,010
2023-11-14	55.800	56.100	54.600	55.300	55.300	1,185,210
2023-11-13	55.100	56.800	54.100	55.800	55.800	2,012,152
2023-11-10	56.000	56.200	54.100	54.100	54.100	2,073,080
2023-11-09	57.300	57.600	55.700	55.900	55.900	2,414,608
2023-11-08	58.200	58.800	57.500	57.700	57.700	4,592,772
2023-11-07	56.900	59.900	56.300	58.800	58.800	22,840,742

← NewerPage 12 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.