Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	53.800	55.000	53.100	53.500	53.500	355,006
2026-04-29	54.300	54.300	53.400	53.600	53.600	123,000
2026-04-28	53.200	54.100	53.000	54.000	54.000	216,255
2026-04-27	53.400	53.400	52.600	53.200	53.200	370,189
2026-04-24	53.800	54.100	53.000	53.200	53.200	319,070
2026-04-23	56.400	56.400	52.900	53.800	53.800	683,567
2026-04-22	55.000	55.900	54.500	55.900	55.900	533,390
2026-04-21	54.700	54.800	53.600	54.400	54.400	751,002
2026-04-20	55.600	55.600	54.400	54.600	54.600	422,008
2026-04-17	56.100	56.100	55.300	55.500	55.500	443,026
2026-04-16	54.600	56.100	54.200	56.000	56.000	837,205
2026-04-15	54.700	54.900	53.900	54.100	54.100	482,005
2026-04-14	54.500	54.500	53.900	54.200	54.200	361,075
2026-04-13	53.600	54.000	53.200	53.800	53.800	219,029
2026-04-10	53.300	53.800	53.200	53.600	53.600	323,006
2026-04-09	53.100	53.100	52.600	53.000	53.000	174,105
2026-04-08	52.800	53.200	52.500	53.100	53.100	208,011
2026-04-07	52.500	52.600	52.100	52.100	52.100	115,008
2026-04-02	53.100	53.100	52.000	52.000	52.000	186,003
2026-04-01	52.300	53.100	52.100	52.900	52.900	290,002
2026-03-31	52.300	53.000	51.600	51.600	51.600	440,024
2026-03-30	52.000	52.200	51.600	51.700	51.700	373,006
2026-03-27	52.900	52.900	52.000	52.700	52.700	313,015
2026-03-26	54.200	54.500	53.000	53.000	53.000	480,264
2026-03-25	55.200	55.200	54.100	54.300	54.300	536,053
2026-03-24	55.600	56.200	53.800	54.500	54.500	937,107
2026-03-23	54.000	54.800	53.600	54.000	54.000	480,005
2026-03-20	55.500	56.000	54.900	55.000	55.000	572,700
2026-03-19	56.000	56.000	55.000	55.100	55.100	470,021
2026-03-18	56.000	56.200	55.200	55.700	55.700	711,001
2026-03-17	56.600	57.300	55.600	55.700	55.700	1,049,004
2026-03-16	56.700	57.300	55.100	55.700	55.700	816,505
2026-03-13	54.000	56.700	53.400	56.200	56.200	2,136,809
2026-03-12	53.600	54.600	52.900	54.600	54.600	674,507
2026-03-11	51.400	54.300	51.400	53.900	53.900	916,988
2026-03-10	51.200	51.300	50.800	50.800	50.800	277,941
2026-03-09	50.700	50.700	49.700	50.500	50.500	683,142
2026-03-06	51.800	51.800	51.100	51.400	51.400	289,005
2026-03-05	51.600	52.000	51.100	51.100	51.100	267,012
2026-03-04	52.000	52.000	50.500	50.600	50.600	881,001
2026-03-03	53.000	53.400	52.000	52.200	52.200	634,010
2026-03-02	52.100	53.300	52.100	53.000	53.000	358,056
2026-02-26	52.600	54.200	52.500	53.500	53.500	526,055
2026-02-25	53.100	53.400	52.600	52.600	52.600	551,450
2026-02-24	53.000	53.200	52.800	53.000	53.000	386,280
2026-02-23	52.400	53.100	52.300	52.900	52.900	321,001
2026-02-11	52.600	52.600	52.100	52.200	52.200	513,060
2026-02-10	53.000	53.100	52.200	52.600	52.600	826,462
2026-02-09	54.000	54.000	53.200	53.400	53.400	318,145
2026-02-06	53.700	53.700	52.500	52.900	52.900	578,166
2026-02-05	54.100	54.900	53.700	53.900	53.900	626,102
2026-02-04	54.100	55.000	53.800	54.600	54.600	469,400
2026-02-03	55.300	55.700	54.200	54.500	54.500	464,026
2026-02-02	55.200	55.400	54.200	54.300	54.300	590,221
2026-01-30	58.500	58.500	55.100	55.900	55.900	1,256,210
2026-01-29	58.400	58.900	56.200	58.700	58.700	1,471,341
2026-01-28	58.300	58.700	57.500	58.400	58.400	1,442,562
2026-01-27	59.700	59.900	58.000	58.300	58.300	1,948,100
2026-01-26	64.500	64.700	59.000	59.400	59.400	8,549,013
2026-01-23	60.200	63.200	60.200	63.200	63.200	6,411,011

← NewerPage 3 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.