Syscom Computer Engineering Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	25.050	25.150	24.850	25.000	22.447	441,035
2021-11-12	24.600	25.250	24.600	24.900	22.357	266,100
2021-11-11	25.000	25.000	24.500	24.500	21.998	316,033
2021-11-10	25.400	25.550	25.000	25.050	22.492	376,200
2021-11-09	25.000	25.250	24.800	24.950	22.402	385,215
2021-11-08	25.100	25.650	24.750	24.950	22.402	498,030
2021-11-05	24.600	26.100	24.600	25.050	22.492	2,968,610
2021-11-04	24.200	25.300	24.000	24.250	21.773	1,198,473
2021-11-03	23.400	24.000	23.300	23.850	21.414	291,130
2021-11-02	23.800	23.950	23.250	23.300	20.920	187,205
2021-11-01	24.000	24.150	23.550	23.750	21.324	359,000
2021-10-29	23.450	23.800	23.250	23.500	21.100	171,100
2021-10-28	22.950	23.800	22.950	23.450	21.055	460,060
2021-10-27	22.650	23.000	22.600	22.950	20.606	80,000
2021-10-26	22.750	23.050	22.700	22.750	20.426	255,001
2021-10-25	22.750	22.850	22.450	22.700	20.382	82,091
2021-10-22	22.800	22.800	22.600	22.750	20.426	60,200
2021-10-21	22.850	23.100	22.650	22.800	20.471	125,090
2021-10-20	23.000	23.000	22.850	23.000	20.651	56,180
2021-10-19	22.850	23.300	22.850	23.000	20.651	203,490
2021-10-18	22.350	23.000	22.350	22.800	20.471	171,035
2021-10-15	22.300	22.400	22.200	22.350	20.067	66,000
2021-10-14	22.500	22.500	22.000	22.050	19.798	110,155

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.