Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	53.300	56.800	53.300	56.800	56.800	9,437,714
2023-11-03	49.900	52.400	49.900	51.700	51.700	3,002,106
2023-11-02	49.000	49.550	48.750	49.250	49.250	502,501
2023-11-01	48.150	48.500	47.800	47.950	47.950	325,500
2023-10-31	50.200	50.600	47.600	47.900	47.900	826,027
2023-10-30	50.300	50.700	49.500	49.600	49.600	462,310
2023-10-27	50.200	52.400	50.000	50.200	50.200	1,551,100
2023-10-26	52.100	52.100	49.400	50.000	50.000	1,889,110
2023-10-25	49.100	53.300	48.650	53.200	53.200	2,276,040
2023-10-24	47.050	48.500	46.700	48.500	48.500	639,050
2023-10-23	46.000	48.200	45.900	46.500	46.500	509,010
2023-10-20	48.200	48.200	46.600	46.600	46.600	961,300
2023-10-19	49.000	49.050	48.150	48.300	48.300	684,497
2023-10-18	50.200	50.600	49.100	49.100	49.100	702,405
2023-10-17	51.200	51.800	50.000	50.000	50.000	854,410
2023-10-16	51.800	52.100	50.500	50.500	50.500	929,020
2023-10-13	54.200	54.200	51.900	52.300	52.300	1,653,142
2023-10-12	54.500	54.700	53.400	54.000	54.000	1,846,010
2023-10-11	57.500	58.000	53.700	54.700	54.700	7,967,884
2023-10-06	51.900	55.100	51.900	55.100	55.100	6,656,657
2023-10-05	49.900	50.800	49.650	50.100	50.100	505,000
2023-10-04	50.200	50.200	49.100	49.350	49.350	507,000
2023-10-03	51.700	51.700	50.300	50.300	50.300	328,239
2023-10-02	50.500	51.500	50.400	51.300	51.300	435,001
2023-09-28	50.200	50.700	50.100	50.200	50.200	316,000
2023-09-27	49.900	50.300	49.300	49.750	49.750	267,000
2023-09-26	50.400	50.600	49.900	49.900	49.900	314,079
2023-09-25	51.200	51.200	50.100	50.300	50.300	237,901
2023-09-22	49.150	50.800	48.900	50.500	50.500	528,206
2023-09-21	50.500	50.500	49.200	49.800	49.800	669,205
2023-09-20	50.800	51.400	50.400	50.900	50.900	482,202
2023-09-19	52.100	52.400	50.800	50.900	50.900	542,310
2023-09-18	52.600	53.000	51.800	52.100	52.100	453,010
2023-09-15	53.600	53.900	52.900	53.000	53.000	729,025
2023-09-14	52.500	53.100	52.100	52.900	52.900	584,489
2023-09-13	51.200	52.200	50.700	51.900	51.900	490,180
2023-09-12	50.600	51.100	50.400	51.000	51.000	437,000
2023-09-11	52.500	52.600	50.300	50.600	50.600	1,427,139
2023-09-08	52.300	55.500	52.100	52.200	52.200	3,534,000
2023-09-07	52.200	53.000	52.000	52.000	52.000	478,070
2023-09-06	52.600	53.200	52.000	52.700	52.700	632,263
2023-09-05	52.400	52.700	52.000	52.400	52.400	433,254
2023-09-04	51.800	52.200	50.800	52.200	52.200	487,020
2023-09-01	52.000	52.400	51.600	51.700	51.700	516,000
2023-08-31	52.200	52.200	51.100	51.800	51.800	528,260
2023-08-30	51.500	52.200	51.100	51.800	51.800	753,450
2023-08-29	51.000	51.100	50.300	50.800	50.800	445,100
2023-08-28	51.500	51.500	50.100	50.600	50.600	710,045
2023-08-25	50.500	51.700	50.200	50.900	50.900	647,000
2023-08-24	52.400	52.900	50.700	51.000	51.000	1,521,081
2023-08-23	52.000	52.500	51.300	51.700	51.700	752,001
2023-08-22	53.500	53.600	51.500	51.700	51.700	957,809
2023-08-21	52.600	52.900	52.000	52.500	52.500	639,150
2023-08-18	53.800	53.800	51.800	52.200	52.200	1,766,164
2023-08-17	52.600	54.500	51.600	53.700	53.700	1,554,000
2023-08-16	53.000	53.600	51.600	53.300	53.300	1,280,002
2023-08-15	53.100	54.000	52.500	53.500	53.500	1,295,589
2023-08-14	52.700	53.400	52.100	52.500	52.500	1,700,054
2023-08-11	54.300	55.200	53.600	53.700	53.700	1,619,090
2023-08-10	57.600	58.100	53.500	54.000	54.000	4,031,349

← NewerPage 13 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.