Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	65.100	65.300	63.800	64.700	64.700	4,951,578
2025-02-05	65.000	65.800	63.100	65.700	65.700	10,805,214
2025-02-04	63.000	66.000	63.000	64.400	64.400	20,761,507
2025-02-03	57.100	61.000	57.000	60.400	60.400	7,525,938
2025-01-22	55.800	56.700	55.500	56.700	56.700	388,303
2025-01-21	56.800	56.800	55.300	55.800	55.800	421,040
2025-01-20	55.500	56.500	55.300	56.500	56.500	368,056
2025-01-17	55.500	55.700	54.400	55.100	55.100	420,048
2025-01-16	55.000	56.300	54.900	55.300	55.300	861,918
2025-01-15	54.700	55.100	53.900	54.000	54.000	418,014
2025-01-14	55.600	56.200	53.800	54.700	54.700	979,003
2025-01-13	56.400	57.000	54.500	55.400	55.400	991,900
2025-01-10	56.800	56.900	55.300	55.500	55.500	808,000
2025-01-09	59.000	59.400	56.500	56.600	56.600	1,588,004
2025-01-08	59.200	59.800	58.200	58.800	58.800	1,364,311
2025-01-07	59.600	59.900	58.600	58.600	58.600	962,035
2025-01-06	58.500	59.400	58.300	59.100	59.100	1,033,193
2025-01-03	59.200	60.500	57.400	58.000	58.000	1,590,019
2025-01-02	58.500	60.500	57.900	58.700	58.700	1,217,045
2024-12-31	56.500	58.300	56.500	58.200	58.200	547,050
2024-12-30	58.900	58.900	56.900	56.900	56.900	872,328
2024-12-27	59.500	60.300	58.800	58.800	58.800	897,035
2024-12-26	60.700	60.700	59.300	59.300	59.300	1,165,110
2024-12-25	58.700	61.800	58.700	60.400	60.400	2,699,324
2024-12-24	60.300	61.200	58.300	58.500	58.500	3,899,305
2024-12-23	57.100	60.200	56.900	59.600	59.600	2,643,340
2024-12-20	56.000	58.600	56.000	56.600	56.600	1,302,171
2024-12-19	55.800	56.600	55.100	56.400	56.400	890,018
2024-12-18	56.600	57.700	55.500	57.000	57.000	967,400
2024-12-17	55.800	57.400	55.700	56.900	56.900	1,241,302
2024-12-16	58.200	58.200	55.200	55.200	55.200	1,805,142
2024-12-13	59.600	59.600	57.300	57.500	57.500	2,221,753
2024-12-12	60.700	62.300	58.500	59.600	59.600	7,622,050
2024-12-11	59.900	65.000	59.400	61.400	61.400	16,408,126
2024-12-10	60.700	61.100	58.700	59.700	59.700	3,955,258
2024-12-09	61.800	61.900	58.000	60.700	60.700	9,094,213
2024-12-06	58.300	63.000	57.300	61.200	61.200	19,037,046
2024-12-05	52.500	57.600	52.500	57.600	57.600	2,868,490
2024-12-04	52.300	52.800	52.000	52.400	52.400	209,000
2024-12-03	52.400	52.800	51.800	52.000	52.000	263,000
2024-12-02	52.000	52.600	52.000	52.100	52.100	131,005
2024-11-29	51.300	52.000	51.000	51.700	51.700	295,001
2024-11-28	52.200	52.200	50.700	51.600	51.600	349,000
2024-11-27	53.700	53.700	52.000	52.200	52.200	226,001
2024-11-26	53.500	53.800	53.200	53.300	53.300	193,024
2024-11-25	52.700	53.600	52.700	53.500	53.500	298,049
2024-11-22	52.400	53.000	52.200	52.600	52.600	267,100
2024-11-21	51.700	52.500	51.600	52.000	52.000	239,000
2024-11-20	51.800	51.800	51.800	51.800	51.800	317,508
2024-11-19	51.600	52.600	51.600	52.300	52.300	277,014
2024-11-18	52.700	52.700	51.300	51.400	51.400	519,046
2024-11-15	52.400	53.600	52.300	52.700	52.700	352,169
2024-11-14	53.700	54.100	52.200	52.200	52.200	557,205
2024-11-13	54.500	54.500	53.700	53.700	53.700	382,885
2024-11-12	55.000	55.200	54.200	54.400	54.400	445,091
2024-11-11	55.900	56.200	55.400	55.400	55.400	310,054
2024-11-08	57.500	57.700	55.800	56.200	56.200	582,453
2024-11-07	56.700	57.700	56.700	57.300	57.300	643,250
2024-11-06	56.600	57.100	56.400	56.700	56.700	576,046
2024-11-05	55.900	56.600	55.400	56.200	56.200	560,031

← NewerPage 8 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.