Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.900	28.100	26.900	27.650	26.743	740,000
2022-08-09	27.250	27.350	26.900	27.050	26.163	119,000
2022-08-08	26.950	27.450	26.550	27.300	26.405	436,030
2022-08-05	25.600	26.800	25.600	26.400	25.534	384,000
2022-08-04	25.550	25.600	25.050	25.450	24.616	126,000
2022-08-03	25.800	25.850	25.350	25.500	24.664	126,000
2022-08-02	26.050	26.050	25.500	25.700	24.857	115,000
2022-08-01	26.000	26.350	26.000	26.200	25.341	116,000
2022-07-29	25.850	26.000	25.850	26.000	25.148	41,030
2022-07-28	26.000	26.100	25.750	25.750	24.906	112,000
2022-07-27	25.900	26.000	25.650	25.750	24.906	89,000
2022-07-26	25.850	25.950	25.650	25.950	25.099	58,020
2022-07-25	25.350	25.900	25.350	25.900	25.051	113,000
2022-07-22	25.300	25.500	25.300	25.450	24.616	49,000
2022-07-21	25.100	25.350	24.900	25.300	24.471	65,000
2022-07-20	25.000	25.100	24.850	24.850	24.035	141,000
2022-07-19	24.900	25.050	24.700	24.700	23.890	92,000
2022-07-18	24.750	25.150	24.750	24.800	23.987	105,000
2022-07-15	24.850	24.850	24.650	24.850	24.035	130,000
2022-07-14	24.700	24.900	24.500	24.850	24.035	160,001
2022-07-13	26.050	26.750	26.050	26.500	23.793	538,506
2022-07-12	25.700	26.150	25.700	25.900	23.255	149,230
2022-07-11	25.700	26.200	25.600	25.950	23.300	231,000
2022-07-08	25.550	25.750	25.250	25.600	22.985	196,000
2022-07-07	25.050	25.400	24.700	25.200	22.626	89,000
2022-07-06	25.200	25.250	24.450	25.250	22.671	195,000
2022-07-05	25.950	25.950	24.850	25.200	22.626	141,250
2022-07-04	25.200	25.650	24.950	25.250	22.671	134,000
2022-07-01	25.800	25.800	24.800	24.900	22.357	663,000
2022-06-30	25.500	26.300	25.500	25.700	23.075	227,001
2022-06-29	26.400	26.500	26.150	26.450	23.749	50,000
2022-06-28	26.350	26.600	25.900	26.400	23.704	60,000
2022-06-27	25.900	26.500	25.900	26.200	23.524	134,000
2022-06-24	25.350	25.850	25.350	25.600	22.985	173,000
2022-06-23	25.500	25.750	24.900	25.300	22.716	194,020
2022-06-22	26.300	26.300	25.100	25.400	22.806	174,000
2022-06-21	25.500	26.300	25.400	26.300	23.614	236,000
2022-06-20	25.750	25.850	25.300	25.300	22.716	164,000
2022-06-17	25.850	26.000	25.500	25.750	23.120	260,000
2022-06-16	26.900	27.150	25.850	26.150	23.479	198,000
2022-06-15	26.600	26.800	26.500	26.650	23.928	175,818
2022-06-14	26.650	26.650	26.100	26.550	23.838	291,000
2022-06-13	26.650	26.800	26.600	26.750	24.018	155,111
2022-06-10	27.550	27.550	27.000	27.000	24.242	545,000
2022-06-09	28.100	28.150	27.800	27.900	25.051	144,000
2022-06-08	28.350	28.350	28.050	28.100	25.230	119,000
2022-06-07	27.950	28.250	27.950	28.250	25.365	124,135
2022-06-06	27.700	28.450	27.700	28.000	25.140	192,300
2022-06-02	27.500	27.800	27.400	27.550	24.736	123,000
2022-06-01	27.850	28.000	27.550	27.550	24.736	122,000
2022-05-31	27.700	27.900	27.550	27.750	24.916	110,000
2022-05-30	27.750	27.750	27.450	27.700	24.871	64,000
2022-05-27	27.350	27.700	27.350	27.400	24.602	177,000
2022-05-26	27.700	27.700	27.150	27.150	24.377	128,000
2022-05-25	27.000	27.550	26.850	27.500	24.691	155,000
2022-05-24	27.050	27.100	26.800	26.800	24.063	144,001
2022-05-23	27.350	27.350	27.000	27.050	24.287	147,000
2022-05-20	26.950	27.200	26.950	27.050	24.287	169,163
2022-05-19	26.750	26.900	26.600	26.900	24.153	153,000
2022-05-18	26.900	27.250	26.900	27.000	24.242	202,000

← NewerPage 18 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.