Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	64.400	70.400	63.800	68.600	66.351	9,023,038
2023-05-11	67.300	67.700	63.600	64.400	62.289	6,306,462
2023-05-10	66.100	67.800	65.900	67.300	65.093	3,393,050
2023-05-09	68.600	68.700	65.500	66.000	63.836	5,339,466
2023-05-08	68.200	69.400	67.300	68.500	66.254	6,284,617
2023-05-05	69.500	71.500	66.700	67.200	64.997	10,505,632
2023-05-04	69.800	71.200	68.300	68.500	66.254	9,296,272
2023-05-03	72.100	72.700	69.800	69.800	67.512	5,711,058
2023-05-02	73.800	74.300	72.100	72.800	70.413	10,923,141
2023-04-28	71.000	76.000	70.000	73.200	70.800	27,961,490
2023-04-27	69.000	70.600	68.000	69.400	67.125	9,032,280
2023-04-26	68.300	72.400	67.100	69.800	67.512	19,983,466
2023-04-25	70.300	71.300	67.500	68.800	66.544	12,216,442
2023-04-24	69.100	75.000	67.400	71.500	69.156	21,761,200
2023-04-21	73.800	73.900	68.100	69.100	66.834	13,024,615
2023-04-20	78.000	79.900	72.400	73.600	71.187	20,471,126
2023-04-19	79.500	79.800	76.200	77.700	75.153	19,108,200
2023-04-18	83.000	84.000	76.500	77.100	74.572	33,237,558
2023-04-17	75.500	79.000	73.500	79.000	76.410	13,181,882
2023-04-14	66.300	71.900	65.700	71.900	69.543	11,571,824
2023-04-13	67.300	67.500	65.200	65.400	63.256	4,115,860
2023-04-12	67.000	68.000	66.200	67.300	65.093	3,457,675
2023-04-11	68.700	68.700	66.300	66.400	64.223	3,585,291
2023-04-10	67.800	68.800	66.900	67.700	65.480	4,399,293
2023-04-07	68.000	69.100	66.500	67.000	64.803	9,233,479
2023-04-06	67.100	68.200	65.200	67.600	65.384	8,949,669
2023-03-31	68.200	68.700	66.500	68.300	66.061	9,341,673
2023-03-30	67.900	68.400	66.700	68.100	65.867	7,663,360
2023-03-29	66.800	68.200	66.100	67.900	65.674	9,779,861
2023-03-28	68.200	68.500	65.500	65.800	63.643	14,168,755
2023-03-27	69.500	70.900	67.500	68.800	66.544	18,260,817
2023-03-24	69.900	70.600	67.000	68.600	66.351	13,629,367
2023-03-23	70.100	71.100	68.200	69.600	67.318	18,646,627
2023-03-22	69.700	72.200	68.700	70.000	67.705	29,559,296
2023-03-21	68.800	71.500	66.300	68.700	66.448	63,438,828
2023-03-20	64.800	65.700	62.000	65.700	63.546	34,794,729
2023-03-17	56.000	59.800	55.800	59.800	57.839	15,444,055
2023-03-16	58.000	59.700	54.400	54.400	52.616	14,302,795
2023-03-15	61.700	62.900	58.000	59.300	57.356	19,435,510
2023-03-14	60.200	63.500	59.000	60.200	58.226	20,316,705
2023-03-13	59.500	63.800	57.200	61.400	59.387	24,677,815
2023-03-10	63.100	66.900	57.200	60.000	58.033	60,871,425
2023-03-09	60.000	62.900	59.900	62.900	60.838	7,815,340
2023-03-08	52.000	57.200	49.500	57.200	55.325	17,554,151
2023-03-07	51.000	53.000	50.400	52.000	50.295	3,836,440
2023-03-06	50.400	52.700	50.000	51.000	49.328	4,413,521
2023-03-03	50.500	50.800	48.800	49.000	47.393	3,362,563
2023-03-02	49.900	50.800	48.000	50.000	48.361	4,585,201
2023-03-01	46.100	49.900	46.000	49.900	48.264	4,696,494
2023-02-24	44.700	45.600	44.000	45.400	43.912	4,634,311
2023-02-23	45.300	45.300	43.500	43.900	42.461	3,563,593
2023-02-22	43.200	44.200	42.000	44.000	42.557	3,789,230
2023-02-21	45.100	45.800	42.000	43.200	41.784	5,400,876
2023-02-20	44.200	46.550	43.200	45.000	43.525	6,017,591
2023-02-17	40.800	43.000	40.800	43.000	41.590	5,384,778
2023-02-16	40.800	41.800	40.000	41.250	39.898	5,775,547
2023-02-15	39.400	40.650	38.700	40.600	39.269	30,529,235
2023-02-14	39.400	41.950	39.000	39.500	38.205	73,664,158
2023-02-13	34.450	38.150	34.200	38.150	36.899	19,920,243
2023-02-10	35.750	35.750	32.700	34.700	33.562	33,789,147

← NewerPage 15 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.