Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	62.900	63.600	61.800	61.900	61.900	1,897,100
2025-05-06	61.000	62.900	61.000	62.600	62.600	1,388,200
2025-05-05	64.000	64.000	59.600	61.000	61.000	2,850,637
2025-05-02	64.200	64.900	62.900	63.300	63.300	2,086,243
2025-04-30	65.500	65.600	62.900	63.300	63.300	4,122,228
2025-04-29	65.500	66.100	64.500	65.300	65.300	5,799,573
2025-04-28	64.300	66.400	63.100	65.500	65.500	9,362,868
2025-04-25	64.100	66.000	63.200	64.200	64.200	21,260,178
2025-04-24	60.000	64.400	59.900	62.800	62.800	13,245,873
2025-04-23	57.900	60.900	57.600	59.800	59.800	5,354,046
2025-04-22	57.900	58.500	55.800	55.800	55.800	1,930,191
2025-04-21	60.400	61.300	57.700	58.100	58.100	2,926,165
2025-04-18	60.100	61.500	59.300	60.300	60.300	3,650,025
2025-04-17	60.700	61.700	59.000	59.800	59.800	5,028,319
2025-04-16	61.400	63.700	60.500	60.500	60.500	6,513,207
2025-04-15	58.500	61.700	58.400	61.500	61.500	5,297,798
2025-04-14	56.900	58.800	56.400	56.800	56.800	2,621,078
2025-04-11	55.500	55.700	52.700	55.300	55.300	2,524,163
2025-04-10	55.900	55.900	55.900	55.900	55.900	398,310
2025-04-09	56.100	57.700	50.500	50.900	50.900	5,734,253
2025-04-08	55.700	58.000	55.700	56.100	56.100	4,899,054
2025-04-07	61.800	61.800	61.800	61.800	61.800	98,126
2025-04-02	69.700	70.700	68.300	68.600	68.600	4,576,235
2025-04-01	69.300	71.100	67.600	69.700	69.700	13,531,926
2025-03-31	64.000	68.500	63.900	67.400	67.400	10,714,178
2025-03-28	70.100	70.600	66.600	66.900	66.900	4,619,717
2025-03-27	72.500	72.500	70.000	70.200	70.200	6,204,281
2025-03-26	75.000	78.200	71.300	73.100	73.100	28,202,799
2025-03-25	75.400	76.200	73.400	74.500	74.500	17,732,734
2025-03-24	76.100	78.000	73.800	74.700	74.700	40,546,401
2025-03-21	74.600	79.000	74.600	75.600	75.600	78,954,512
2025-03-20	67.400	73.100	67.300	73.100	73.100	22,040,046
2025-03-19	67.900	67.900	66.500	66.500	66.500	3,469,662
2025-03-18	66.900	68.100	66.500	67.700	67.700	5,404,742
2025-03-17	66.600	67.500	65.100	66.400	66.400	7,172,731
2025-03-14	62.500	65.900	61.100	64.800	64.800	3,552,913
2025-03-13	61.900	63.900	61.000	61.500	61.500	1,862,250
2025-03-12	62.600	63.000	60.800	60.800	60.800	945,483
2025-03-11	61.200	61.800	59.000	61.600	61.600	1,216,063
2025-03-10	61.100	63.500	60.600	62.100	62.100	1,105,137
2025-03-07	62.500	63.800	61.000	61.000	61.000	1,644,601
2025-03-06	63.100	63.500	62.400	62.500	62.500	601,785
2025-03-05	63.400	63.600	62.600	62.800	62.800	912,051
2025-03-04	59.600	63.700	59.600	63.500	63.500	1,924,329
2025-03-03	61.200	61.800	60.200	60.900	60.900	820,165
2025-02-27	63.300	64.700	62.100	62.100	62.100	1,616,222
2025-02-26	62.700	63.600	62.300	63.000	63.000	862,148
2025-02-25	64.300	64.600	62.700	62.700	62.700	1,625,710
2025-02-24	64.700	65.000	64.200	64.600	64.600	1,478,502
2025-02-21	65.900	66.700	65.100	65.400	65.400	1,533,354
2025-02-20	67.700	68.200	66.000	66.000	66.000	2,904,400
2025-02-19	66.900	67.200	65.600	66.800	66.800	3,170,615
2025-02-18	66.500	66.900	65.600	66.400	66.400	2,377,004
2025-02-17	65.500	66.200	63.800	66.200	66.200	2,432,435
2025-02-14	65.600	65.700	64.600	65.000	65.000	2,051,212
2025-02-13	66.100	68.400	65.200	65.600	65.600	11,216,452
2025-02-12	66.000	66.500	64.500	64.900	64.900	5,091,193
2025-02-11	67.000	67.800	65.200	65.600	65.600	8,899,507
2025-02-10	71.000	71.100	65.800	66.500	66.500	16,541,874
2025-02-07	65.100	71.100	64.500	71.100	71.100	17,497,987

← NewerPage 7 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.