Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	25.500	25.950	25.500	25.550	22.941	312,001
2022-02-16	25.200	25.450	25.100	25.150	22.581	157,000
2022-02-15	25.000	25.400	24.700	24.800	22.267	673,130
2022-02-14	25.050	25.350	24.800	25.050	22.492	395,170
2022-02-11	26.300	26.300	25.800	25.950	23.300	324,026
2022-02-10	26.700	26.750	26.200	26.400	23.704	291,001
2022-02-09	26.650	26.900	26.600	26.700	23.973	211,071
2022-02-08	26.300	26.800	26.300	26.550	23.838	251,096
2022-02-07	25.500	26.400	25.500	26.300	23.614	198,000
2022-01-26	25.450	25.850	25.300	25.400	22.806	217,100
2022-01-25	26.000	26.250	25.600	25.600	22.985	283,180
2022-01-24	26.050	26.600	25.500	26.350	23.659	415,000
2022-01-21	27.150	27.150	26.150	26.300	23.614	715,270
2022-01-20	27.300	27.500	27.200	27.300	24.512	232,001
2022-01-19	27.200	27.650	27.100	27.400	24.602	372,000
2022-01-18	28.350	28.350	27.200	27.300	24.512	1,202,110
2022-01-17	27.900	28.450	27.750	28.000	25.140	402,500
2022-01-14	29.300	29.600	28.150	28.250	25.365	1,097,200
2022-01-13	31.200	32.100	29.400	29.400	26.397	2,236,332
2022-01-12	30.550	31.150	30.150	31.150	27.969	1,050,927
2022-01-11	30.300	30.950	29.600	30.550	27.430	1,664,250
2022-01-10	28.750	30.400	28.750	30.400	27.295	1,730,810
2022-01-07	29.250	29.300	28.400	28.750	25.814	536,000
2022-01-06	29.200	29.750	28.950	29.250	26.263	294,000
2022-01-05	29.450	29.900	29.400	29.400	26.397	435,076
2022-01-04	29.450	30.000	29.050	29.450	26.442	494,070
2022-01-03	29.200	29.250	28.750	29.250	26.263	359,000
2021-12-30	29.350	29.350	28.700	29.000	26.038	465,184
2021-12-29	28.300	29.700	28.250	29.400	26.397	1,087,130
2021-12-28	30.000	32.350	28.000	28.050	25.185	4,350,551
2021-12-27	29.500	29.950	29.400	29.800	26.756	1,087,163
2021-12-24	29.000	29.550	28.950	29.500	26.487	970,760
2021-12-23	29.000	29.600	28.800	28.950	25.993	813,000
2021-12-22	29.200	29.350	28.400	28.950	25.993	980,025
2021-12-21	28.100	29.700	27.750	28.700	25.769	1,992,350
2021-12-20	27.150	28.400	27.100	27.900	25.051	1,303,025
2021-12-17	27.450	27.450	26.900	27.100	24.332	413,369
2021-12-16	27.900	28.350	27.250	27.400	24.602	749,000
2021-12-15	27.250	27.950	27.100	27.450	24.646	721,150
2021-12-14	27.800	27.800	26.900	27.250	24.467	550,100
2021-12-13	27.450	28.000	27.450	27.850	25.006	1,095,437
2021-12-10	27.250	27.350	27.000	27.200	24.422	263,300
2021-12-09	27.600	27.900	26.850	27.150	24.377	357,000
2021-12-08	27.950	27.950	27.100	27.500	24.691	487,150
2021-12-07	27.300	27.750	27.050	27.450	24.646	945,900
2021-12-06	26.600	28.000	26.300	27.000	24.242	1,139,125
2021-12-03	26.650	26.650	26.250	26.350	23.659	274,067
2021-12-02	26.750	26.750	26.100	26.400	23.704	351,328
2021-12-01	25.950	26.800	25.800	26.600	23.883	787,175
2021-11-30	25.950	26.300	25.800	26.050	23.389	344,000
2021-11-29	25.500	26.400	25.000	25.950	23.300	650,307
2021-11-26	26.200	26.200	25.700	25.700	23.075	394,005
2021-11-25	25.900	27.000	25.800	26.200	23.524	889,000
2021-11-24	25.700	26.000	25.700	25.800	23.165	275,050
2021-11-23	26.050	26.050	25.650	25.750	23.120	256,279
2021-11-22	25.500	26.750	25.500	26.050	23.389	1,617,049
2021-11-19	25.800	26.000	25.450	25.450	22.851	365,051
2021-11-18	25.500	25.850	25.300	25.700	23.075	735,000
2021-11-17	25.450	25.550	25.300	25.300	22.716	258,000
2021-11-16	25.250	25.850	25.100	25.300	22.716	945,000

← NewerPage 20 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.