Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	59.600	60.400	58.500	59.000	59.000	1,477,100
2023-08-08	61.900	62.100	59.800	60.100	60.100	1,770,275
2023-08-07	61.900	62.200	60.200	61.700	61.700	1,194,099
2023-08-04	60.100	61.800	59.500	61.400	61.400	1,307,144
2023-08-02	62.500	63.400	60.200	60.700	60.700	2,210,400
2023-08-01	62.600	63.300	61.900	63.000	63.000	1,463,163
2023-07-31	65.200	65.700	62.400	62.400	62.400	4,298,354
2023-07-28	65.800	66.000	64.200	64.900	64.900	5,446,166
2023-07-27	67.400	68.300	64.000	66.800	66.800	21,357,676
2023-07-26	65.500	67.400	65.200	67.400	67.400	21,891,343
2023-07-25	58.800	61.600	58.800	61.300	61.300	3,033,195
2023-07-24	61.100	61.400	58.200	59.000	59.000	2,907,166
2023-07-21	60.800	61.300	59.500	60.600	60.600	1,985,250
2023-07-20	59.200	62.400	58.900	61.800	61.800	4,360,646
2023-07-19	60.300	60.900	58.400	58.900	58.900	2,928,060
2023-07-18	62.800	62.900	59.200	60.000	60.000	4,149,839
2023-07-17	63.200	63.500	60.300	61.700	61.700	3,607,803
2023-07-14	64.700	65.300	63.700	63.700	63.700	2,032,035
2023-07-13	66.500	67.000	64.100	64.100	64.100	2,995,120
2023-07-12	67.500	67.600	66.400	67.100	64.900	1,903,100
2023-07-11	67.600	67.900	66.600	66.700	64.513	1,478,101
2023-07-10	67.900	68.400	66.700	66.700	64.513	1,880,128
2023-07-07	68.200	68.500	66.700	66.800	64.610	3,760,406
2023-07-06	70.300	70.400	68.500	68.700	66.448	3,285,280
2023-07-05	71.000	72.000	69.900	70.300	67.995	3,654,267
2023-07-04	71.600	71.700	69.200	70.900	68.575	3,385,120
2023-07-03	69.700	71.300	68.900	70.700	68.382	4,523,616
2023-06-30	67.900	69.000	66.800	68.800	66.544	2,759,100
2023-06-29	68.200	68.900	67.400	67.800	65.577	2,293,120
2023-06-28	68.900	69.400	67.500	67.500	65.287	3,122,214
2023-06-27	70.400	70.500	67.300	68.000	65.771	7,129,704
2023-06-26	75.600	75.700	70.000	70.400	68.092	8,826,330
2023-06-21	73.700	75.400	73.000	74.800	72.348	10,078,506
2023-06-20	73.800	75.400	71.600	73.700	71.284	12,457,248
2023-06-19	69.400	74.000	68.000	72.600	70.220	16,082,188
2023-06-16	69.800	70.400	68.400	69.000	66.738	8,468,606
2023-06-15	72.800	79.000	68.100	68.900	66.641	54,952,445
2023-06-14	71.400	73.000	70.100	71.900	69.543	11,402,667
2023-06-13	68.800	71.200	68.000	70.300	67.995	6,987,711
2023-06-12	66.800	67.900	66.100	67.200	64.997	2,463,006
2023-06-09	68.000	68.100	66.500	66.800	64.610	2,482,240
2023-06-08	69.400	69.600	66.700	66.800	64.610	3,973,729
2023-06-07	71.000	71.200	69.100	69.200	66.931	2,602,043
2023-06-06	71.900	73.200	70.000	70.100	67.802	6,857,200
2023-06-05	70.000	72.000	69.300	70.600	68.285	3,408,714
2023-06-02	70.100	71.100	69.600	69.700	67.415	3,859,139
2023-06-01	69.100	69.600	67.600	69.200	66.931	4,075,153
2023-05-31	71.000	71.500	69.400	69.400	67.125	3,686,275
2023-05-30	72.800	74.100	70.200	71.000	68.672	7,786,260
2023-05-29	70.700	72.200	70.000	71.200	68.866	5,584,508
2023-05-26	71.600	74.500	69.500	69.700	67.415	16,245,380
2023-05-25	70.000	72.400	68.700	70.400	68.092	14,533,620
2023-05-24	68.200	69.000	67.700	68.000	65.771	2,549,416
2023-05-23	68.500	69.500	67.500	68.300	66.061	4,586,193
2023-05-22	67.100	68.700	66.000	68.500	66.254	6,919,593
2023-05-19	74.800	74.900	67.100	67.100	64.900	21,620,953
2023-05-18	68.800	74.500	68.600	74.500	72.057	13,836,718
2023-05-17	66.400	69.700	66.300	67.800	65.577	6,144,103
2023-05-16	66.700	68.000	66.100	66.300	64.126	3,684,040
2023-05-15	68.200	68.700	65.300	65.900	63.739	5,643,273

← NewerPage 14 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.