Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	32.500	32.500	32.500	32.500	31.434	3,724,193
2023-02-08	27.200	29.550	27.200	29.550	28.581	3,575,173
2023-02-07	26.750	27.050	26.600	26.900	26.018	277,000
2023-02-06	26.350	26.950	26.300	26.600	25.728	304,000
2023-02-03	26.050	26.450	26.000	26.350	25.486	180,000
2023-02-02	26.000	26.150	25.950	26.000	25.148	136,000
2023-02-01	26.100	26.200	25.900	25.950	25.099	288,030
2023-01-31	26.050	26.300	26.000	26.100	25.244	64,000
2023-01-30	26.100	26.100	25.800	26.000	25.148	103,000
2023-01-17	26.100	26.100	25.900	25.900	25.051	67,007
2023-01-16	25.800	26.350	25.800	25.900	25.051	134,025
2023-01-13	25.800	25.800	25.700	25.700	24.857	55,000
2023-01-12	26.050	26.100	25.700	25.800	24.954	62,381
2023-01-11	26.200	26.250	25.850	26.000	25.148	80,000
2023-01-10	25.500	25.900	25.500	25.800	24.954	72,020
2023-01-09	25.700	25.750	25.500	25.600	24.761	51,000
2023-01-06	25.500	25.650	25.500	25.600	24.761	37,000
2023-01-05	25.650	25.650	25.450	25.500	24.664	45,000
2023-01-04	25.700	25.700	25.500	25.500	24.664	25,000
2023-01-03	25.500	25.750	25.500	25.550	24.712	16,000
2022-12-30	25.600	25.700	25.400	25.500	24.664	46,000
2022-12-29	25.300	25.500	25.250	25.500	24.664	26,000
2022-12-28	25.800	25.950	25.450	25.500	24.664	109,038
2022-12-27	26.100	27.000	25.700	25.800	24.954	200,000
2022-12-26	25.700	26.450	25.600	26.000	25.148	468,000
2022-12-23	25.250	25.450	25.150	25.450	24.616	70,000
2022-12-22	25.300	25.400	25.200	25.250	24.422	84,032
2022-12-21	25.050	25.150	25.000	25.150	24.325	50,030
2022-12-20	25.200	25.300	25.000	25.050	24.229	85,000
2022-12-19	25.250	25.350	25.000	25.350	24.519	36,000
2022-12-16	25.100	25.350	24.850	25.350	24.519	53,000
2022-12-15	25.350	25.350	25.100	25.300	24.471	59,000
2022-12-14	25.200	25.350	25.200	25.350	24.519	66,020
2022-12-13	25.150	25.250	25.100	25.150	24.325	79,052
2022-12-12	25.350	25.350	24.800	25.050	24.229	89,000
2022-12-09	25.500	25.500	25.000	25.000	24.180	44,000
2022-12-08	24.800	25.250	24.800	25.100	24.277	51,000
2022-12-07	25.000	25.150	24.800	24.900	24.084	98,000
2022-12-06	25.350	25.350	25.100	25.250	24.422	69,000
2022-12-05	25.250	25.400	25.100	25.350	24.519	104,000
2022-12-02	25.150	25.250	25.100	25.100	24.277	84,000
2022-12-01	25.350	25.350	25.100	25.100	24.277	77,633
2022-11-30	25.100	25.150	25.000	25.100	24.277	44,554
2022-11-29	25.500	25.500	25.000	25.100	24.277	111,000
2022-11-28	24.800	24.900	24.600	24.700	23.890	64,000
2022-11-25	24.950	25.150	24.800	24.850	24.035	64,020
2022-11-24	24.800	25.000	24.800	24.950	24.132	58,210
2022-11-23	24.500	24.850	24.450	24.700	23.890	59,000
2022-11-22	24.500	24.700	24.400	24.500	23.697	31,000
2022-11-21	24.400	24.700	24.400	24.500	23.697	34,000
2022-11-18	24.800	24.900	24.500	24.500	23.697	128,000
2022-11-17	24.700	24.900	24.700	24.800	23.987	16,158
2022-11-16	25.100	25.100	24.700	24.700	23.890	73,000
2022-11-15	25.000	25.300	25.000	25.150	24.325	83,000
2022-11-14	25.150	25.200	24.800	24.950	24.132	63,000
2022-11-11	25.100	25.350	24.800	25.050	24.229	116,000
2022-11-10	25.000	25.050	24.700	24.750	23.939	49,000
2022-11-09	25.050	25.050	24.850	24.950	24.132	73,000
2022-11-08	24.850	25.200	24.850	24.900	24.084	125,000
2022-11-07	24.450	25.100	24.400	24.850	24.035	66,000

← NewerPage 16 of 21 · 1,222 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.