Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	56.000	58.500	55.600	57.500	57.500	3,073,181
2026-01-21	54.500	56.100	54.500	54.900	54.900	589,030
2026-01-20	55.400	55.800	55.000	55.000	55.000	414,060
2026-01-19	55.300	56.300	54.300	55.400	55.400	552,012
2026-01-16	56.700	56.800	55.500	55.500	55.500	685,030
2026-01-15	56.800	56.800	55.400	56.400	56.400	903,030
2026-01-14	55.000	57.900	54.400	57.000	57.000	1,452,492
2026-01-13	55.500	55.600	54.100	54.700	54.700	529,013
2026-01-12	54.500	55.200	54.000	55.200	55.200	1,088,511
2026-01-09	53.300	53.500	53.000	53.200	53.200	333,000
2026-01-08	52.800	53.500	52.700	53.300	53.300	347,011
2026-01-07	52.700	53.000	52.300	52.900	52.900	272,008
2026-01-06	52.900	53.100	52.500	52.700	52.700	262,348
2026-01-05	53.800	53.900	52.300	52.500	52.500	490,020
2026-01-02	53.000	54.200	53.000	53.700	53.700	405,005
2025-12-31	52.600	53.300	52.500	53.000	53.000	154,011
2025-12-30	53.100	53.100	52.100	52.800	52.800	184,011
2025-12-29	52.600	53.500	52.600	53.000	53.000	229,001
2025-12-26	53.000	53.100	52.200	52.600	52.600	233,055
2025-12-24	53.300	53.300	52.900	53.000	53.000	98,090
2025-12-23	53.700	53.700	52.900	53.300	53.300	143,018
2025-12-22	52.700	53.800	52.600	53.600	53.600	267,014
2025-12-19	52.400	53.000	52.000	52.500	52.500	163,010
2025-12-18	52.300	52.500	52.000	52.200	52.200	167,000
2025-12-17	52.500	54.000	52.500	52.700	52.700	264,000
2025-12-16	52.900	52.900	51.700	52.500	52.500	250,000
2025-12-15	52.900	53.700	52.500	53.000	53.000	128,013
2025-12-12	53.100	53.600	52.900	53.200	53.200	164,900
2025-12-11	53.500	53.500	52.500	52.900	52.900	244,164
2025-12-10	54.200	54.300	53.400	53.500	53.500	406,004
2025-12-09	53.200	53.800	53.100	53.200	53.200	397,073
2025-12-08	53.100	53.100	52.400	52.800	52.800	195,001
2025-12-05	53.000	53.500	52.600	53.200	53.200	181,005
2025-12-04	52.600	54.300	52.300	52.800	52.800	634,005
2025-12-03	53.000	53.000	52.300	52.300	52.300	239,030
2025-12-02	52.700	53.000	52.600	52.600	52.600	217,000
2025-12-01	53.100	53.300	52.600	52.600	52.600	266,259
2025-11-28	52.200	52.500	52.200	52.500	52.500	223,020
2025-11-27	53.200	53.200	52.100	52.200	52.200	230,000
2025-11-26	52.100	52.600	52.100	52.300	52.300	309,052
2025-11-25	52.000	52.100	51.400	51.900	51.900	273,000
2025-11-24	51.900	51.900	51.300	51.300	51.300	305,012
2025-11-21	51.500	52.300	51.100	51.300	51.300	326,140
2025-11-20	52.600	52.700	52.100	52.500	52.500	214,005
2025-11-19	52.000	52.200	51.100	51.700	51.700	388,005
2025-11-18	53.100	53.200	51.800	51.900	51.900	798,000
2025-11-17	54.200	54.600	53.300	53.300	53.300	424,160
2025-11-14	55.000	55.300	54.000	54.000	54.000	844,500
2025-11-13	56.600	56.600	55.200	55.300	55.300	944,175
2025-11-12	56.800	57.400	56.600	56.600	56.600	280,000
2025-11-11	56.800	56.900	56.400	56.400	56.400	195,100
2025-11-10	56.500	56.500	55.700	56.300	56.300	480,300
2025-11-07	57.500	57.500	56.400	56.500	56.500	399,000
2025-11-06	58.300	58.400	57.100	57.500	57.500	461,249
2025-11-05	57.800	57.900	56.100	57.700	57.700	379,120
2025-11-04	58.100	58.300	57.300	57.300	57.300	426,011
2025-11-03	57.800	58.800	57.100	57.900	57.900	581,005
2025-10-31	56.900	57.600	56.800	57.300	57.300	261,219
2025-10-30	56.800	57.400	56.600	56.600	56.600	535,058
2025-10-29	57.400	57.800	56.700	56.800	56.800	690,021

← NewerPage 4 of 5 · 242 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.