Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	52.200	52.200	51.600	51.900	51.900	138,000
2026-07-24	52.100	53.000	51.700	51.700	51.700	236,000
2026-07-23	52.300	52.900	51.900	52.100	52.100	241,000
2026-07-22	52.400	52.900	52.300	52.300	52.300	237,045
2026-07-21	51.000	52.400	51.000	52.400	52.400	189,050
2026-07-20	51.800	51.800	50.200	50.700	50.700	446,217
2026-07-17	52.200	52.700	51.100	51.100	51.100	714,045
2026-07-16	53.400	53.400	52.800	52.800	52.800	170,020
2026-07-15	53.500	53.700	53.000	53.400	53.400	192,002
2026-07-14	54.500	54.600	52.100	53.100	53.100	481,001
2026-07-13	54.400	55.100	53.900	54.500	54.500	367,101
2026-07-10	53.700	53.700	53.700	53.700	53.700	0
2026-07-09	54.100	54.500	53.500	53.700	53.700	459,010
2026-07-08	56.900	56.900	55.700	56.700	53.900	573,393
2026-07-07	57.600	57.800	56.100	56.200	53.425	479,000
2026-07-06	57.800	58.500	57.000	57.500	54.661	413,623
2026-07-03	57.200	57.500	56.800	57.400	54.565	315,000
2026-07-02	55.900	57.200	55.500	56.600	56.600	391,117
2026-07-01	56.200	56.500	55.400	55.500	55.500	206,500
2026-06-30	55.300	56.100	55.200	55.900	55.900	228,205
2026-06-29	55.100	56.000	54.900	55.000	55.000	304,000
2026-06-26	56.000	56.100	55.000	55.300	55.300	468,000
2026-06-25	57.700	57.700	56.500	56.600	56.600	212,027
2026-06-24	56.200	57.200	56.100	57.200	57.200	313,010
2026-06-23	57.900	57.900	56.300	56.400	56.400	643,002
2026-06-22	57.100	57.700	57.000	57.500	57.500	576,000
2026-06-18	57.000	57.600	56.500	56.600	56.600	443,280
2026-06-17	56.700	57.000	56.200	56.900	56.900	270,005
2026-06-16	57.700	58.000	56.000	56.700	56.700	352,102
2026-06-15	57.300	57.300	56.700	56.900	56.900	271,005
2026-06-12	56.500	57.400	56.400	56.400	56.400	432,001
2026-06-11	56.100	56.500	54.900	55.800	55.800	498,009
2026-06-10	57.900	58.200	56.100	56.200	56.200	524,105
2026-06-09	58.100	58.600	57.800	58.300	58.300	521,127
2026-06-08	54.700	58.200	54.700	57.800	57.800	1,076,196
2026-06-05	60.800	61.200	59.900	60.500	60.500	857,656
2026-06-04	61.600	62.300	60.600	61.000	61.000	677,021
2026-06-03	62.000	62.300	61.100	61.600	61.600	1,108,100
2026-06-02	63.400	63.500	60.400	61.600	61.600	1,894,110
2026-06-01	61.400	64.500	61.300	63.900	63.900	4,117,216
2026-05-29	60.900	61.000	60.200	61.000	61.000	1,138,265
2026-05-28	62.000	62.000	59.900	60.100	60.100	2,554,260
2026-05-27	65.600	65.600	61.600	62.500	62.500	8,893,640
2026-05-26	58.200	62.200	58.200	61.600	61.600	5,374,435
2026-05-25	58.400	58.400	56.800	57.500	57.500	1,039,580
2026-05-22	56.200	57.200	55.900	57.200	57.200	1,165,924
2026-05-21	55.500	56.200	55.100	55.700	55.700	597,400
2026-05-20	54.900	55.200	54.500	54.700	54.700	205,148
2026-05-19	55.700	56.100	54.400	54.500	54.500	594,018
2026-05-18	54.200	55.800	54.000	55.300	55.300	623,100
2026-05-15	55.200	55.800	54.100	54.200	54.200	706,201
2026-05-14	54.100	55.200	54.100	54.800	54.800	380,015
2026-05-13	54.500	54.900	53.900	53.900	53.900	394,170
2026-05-12	54.900	55.100	54.000	54.600	54.600	264,026
2026-05-11	54.600	55.200	54.300	54.800	54.800	373,100
2026-05-08	55.000	55.500	54.200	54.600	54.600	330,101
2026-05-07	55.000	55.200	54.500	55.000	55.000	285,219
2026-05-06	56.000	56.000	54.400	54.600	54.600	411,030
2026-05-05	53.700	55.500	53.000	55.100	55.100	605,120
2026-05-04	54.000	54.500	53.600	53.700	53.700	307,500

← NewerPage 2 of 5 · 243 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.