Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.450	25.100	24.400	24.850	24.035	66,000
2022-11-04	24.000	24.700	23.900	24.700	23.890	70,555
2022-11-03	23.800	24.100	23.750	24.000	23.213	20,000
2022-11-02	24.000	24.150	23.900	23.900	23.116	51,000
2022-11-01	23.950	24.200	23.850	23.950	23.165	67,000
2022-10-31	24.200	24.250	23.600	23.900	23.116	85,000
2022-10-28	24.000	24.000	23.650	23.950	23.165	24,000
2022-10-27	24.150	24.150	23.750	24.100	23.310	41,000
2022-10-26	23.350	23.750	23.200	23.650	22.875	44,000
2022-10-25	23.850	23.850	23.300	23.350	22.584	44,000
2022-10-24	23.800	23.800	23.500	23.500	22.730	18,102
2022-10-21	24.150	24.150	23.500	23.500	22.730	146,078
2022-10-20	24.200	24.200	23.500	24.000	23.213	36,000
2022-10-19	24.200	24.200	23.900	24.100	23.310	12,019
2022-10-18	23.850	24.100	23.700	23.900	23.116	64,000
2022-10-17	23.550	23.650	23.200	23.550	22.778	43,000
2022-10-14	23.500	23.700	23.500	23.700	22.923	44,000
2022-10-13	24.000	24.000	22.850	23.100	22.343	138,025
2022-10-12	24.000	24.200	24.000	24.150	23.358	19,000
2022-10-11	24.400	24.400	23.850	24.000	23.213	50,000
2022-10-07	24.400	24.500	24.200	24.450	23.648	44,000
2022-10-06	24.100	24.250	24.000	24.200	23.407	18,000
2022-10-05	24.300	24.300	24.050	24.100	23.310	41,000
2022-10-04	23.800	24.250	23.800	24.050	23.262	40,000
2022-10-03	23.800	23.900	23.550	23.800	23.020	40,146
2022-09-30	23.500	24.100	23.500	24.000	23.213	30,000
2022-09-29	23.700	24.000	23.700	23.950	23.165	40,025
2022-09-28	24.300	24.450	23.650	23.650	22.875	185,200
2022-09-27	24.550	24.550	24.200	24.250	23.455	121,094
2022-09-26	24.700	24.700	24.300	24.400	23.600	137,082
2022-09-23	24.950	25.100	24.900	24.900	24.084	42,000
2022-09-22	24.700	25.200	24.700	24.950	24.132	28,006
2022-09-21	25.050	25.050	24.850	24.850	24.035	59,000
2022-09-20	25.000	25.300	25.000	25.100	24.277	49,000
2022-09-19	25.000	25.300	24.850	24.900	24.084	61,000
2022-09-16	24.900	25.100	24.900	25.000	24.180	51,000
2022-09-15	25.150	25.300	25.100	25.200	24.374	78,001
2022-09-14	24.950	25.250	24.800	25.100	24.277	79,273
2022-09-13	25.400	25.500	25.400	25.450	24.616	38,000
2022-09-12	25.200	25.500	25.200	25.350	24.519	50,000
2022-09-08	25.250	25.400	25.000	25.150	24.325	62,031
2022-09-07	24.900	25.200	24.600	25.000	24.180	90,791
2022-09-06	25.100	25.450	24.800	24.900	24.084	96,000
2022-09-05	25.800	25.800	24.750	24.900	24.084	488,007
2022-09-02	25.800	25.800	25.450	25.450	24.616	177,000
2022-09-01	26.250	26.250	25.600	25.750	24.906	452,000
2022-08-31	26.250	26.450	26.150	26.250	25.389	60,000
2022-08-30	26.150	26.400	26.150	26.150	25.293	153,000
2022-08-29	26.250	26.300	25.900	26.150	25.293	152,500
2022-08-26	27.100	27.100	26.650	26.650	25.776	390,000
2022-08-25	27.300	27.400	26.950	27.100	26.212	158,036
2022-08-24	27.300	28.100	26.800	27.300	26.405	839,000
2022-08-23	27.150	27.600	26.900	27.250	26.357	112,052
2022-08-22	27.450	27.650	27.150	27.500	26.598	177,000
2022-08-19	27.600	28.150	27.450	27.450	26.550	624,000
2022-08-18	27.050	27.650	26.800	27.500	26.598	876,025
2022-08-17	27.300	27.300	26.750	27.150	26.260	173,000
2022-08-16	26.200	27.400	26.200	27.200	26.308	677,000
2022-08-15	26.350	27.000	26.200	26.200	25.341	245,037
2022-08-12	26.600	26.650	26.300	26.450	25.583	161,000

← NewerPage 17 of 21 · 1,223 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.