Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.000	27.250	26.650	26.800	24.063	399,136
2022-05-16	27.900	29.150	26.900	27.000	24.242	818,000
2022-05-13	27.200	27.800	26.950	27.500	24.691	179,025
2022-05-12	26.850	29.000	26.700	27.150	24.377	781,002
2022-05-11	26.950	26.950	26.350	26.650	23.928	112,000
2022-05-10	26.450	27.100	26.200	27.000	24.242	104,030
2022-05-09	26.900	26.950	26.600	26.600	23.883	211,162
2022-05-06	27.350	27.350	26.900	26.950	24.198	159,000
2022-05-05	27.600	27.750	27.500	27.550	24.736	158,000
2022-05-04	27.950	28.000	26.900	27.300	24.512	520,113
2022-05-03	28.500	28.500	27.950	27.950	25.095	575,123
2022-04-29	28.400	28.750	28.400	28.500	25.589	44,200
2022-04-28	28.200	28.500	28.100	28.300	25.410	82,400
2022-04-27	27.650	28.450	27.650	28.000	25.140	277,000
2022-04-26	28.850	29.000	28.500	28.550	25.634	123,010
2022-04-25	29.900	29.900	28.550	28.700	25.769	464,025
2022-04-22	30.400	30.450	30.000	30.450	27.340	322,145
2022-04-21	29.800	30.550	29.700	30.400	27.295	985,145
2022-04-20	29.350	29.700	29.050	29.650	26.622	308,025
2022-04-19	28.600	29.300	28.600	29.050	26.083	397,030
2022-04-18	28.700	28.750	28.150	28.450	25.544	246,216
2022-04-15	28.550	28.850	28.250	28.650	25.724	250,000
2022-04-14	28.550	28.800	28.450	28.550	25.634	178,002
2022-04-13	28.850	29.000	28.550	28.550	25.634	170,000
2022-04-12	28.050	28.900	28.050	28.650	25.724	274,015
2022-04-11	30.000	30.000	28.500	28.550	25.634	442,015
2022-04-08	29.100	29.650	28.750	29.550	26.532	433,105
2022-04-07	29.500	29.550	28.500	28.700	25.769	652,003
2022-04-06	30.650	30.650	29.300	29.550	26.532	990,101
2022-04-01	29.000	30.050	28.950	29.800	26.756	1,517,328
2022-03-31	29.100	29.400	28.500	28.850	25.903	562,000
2022-03-30	28.800	29.400	28.750	29.100	26.128	1,116,278
2022-03-29	28.300	29.500	28.050	28.550	25.634	1,022,035
2022-03-28	27.900	28.500	27.550	28.150	25.275	494,020
2022-03-25	27.450	27.900	27.250	27.750	24.916	534,136
2022-03-24	27.150	27.500	27.150	27.350	24.557	153,000
2022-03-23	27.450	27.950	27.150	27.400	24.602	841,218
2022-03-22	27.150	27.250	26.800	27.200	24.422	676,134
2022-03-21	27.650	27.800	26.750	27.450	24.646	2,375,524
2022-03-18	25.350	25.500	25.050	25.300	22.716	119,165
2022-03-17	25.350	25.450	25.200	25.200	22.626	200,021
2022-03-16	24.550	26.400	24.400	24.900	22.357	557,000
2022-03-15	24.750	24.750	24.250	24.300	21.818	255,000
2022-03-14	24.750	24.800	24.600	24.750	22.222	122,000
2022-03-11	25.100	25.100	24.550	24.550	22.043	121,071
2022-03-10	24.900	25.050	24.800	24.800	22.267	122,350
2022-03-09	24.250	24.700	24.250	24.550	22.043	127,279
2022-03-08	24.400	25.000	24.100	24.200	21.728	285,015
2022-03-07	25.400	25.400	24.500	24.700	22.177	310,067
2022-03-04	25.700	25.700	25.350	25.400	22.806	190,001
2022-03-03	25.800	26.100	25.700	25.700	23.075	273,192
2022-03-02	24.900	25.650	24.900	25.500	22.896	219,000
2022-03-01	24.800	25.600	24.800	25.300	22.716	191,430
2022-02-25	24.650	25.000	24.600	24.750	22.222	79,000
2022-02-24	25.050	25.050	24.400	24.400	21.908	480,100
2022-02-23	25.000	25.250	25.000	25.250	22.671	84,000
2022-02-22	25.500	25.500	24.550	25.000	22.447	290,000
2022-02-21	25.600	25.700	25.300	25.500	22.896	235,000
2022-02-18	25.600	25.600	25.200	25.450	22.851	140,003
2022-02-17	25.500	25.950	25.500	25.550	22.941	312,001

← NewerPage 19 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.