Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	55.500	55.900	54.700	55.100	55.100	558,055
2024-11-01	54.400	55.700	53.600	55.400	55.400	498,908
2024-10-30	56.100	56.300	54.700	54.900	54.900	527,109
2024-10-29	56.100	56.800	54.500	55.900	55.900	1,252,260
2024-10-28	58.100	58.300	55.900	55.900	55.900	1,730,601
2024-10-25	59.300	59.600	58.200	58.200	58.200	1,180,202
2024-10-24	62.000	62.000	58.700	58.800	58.800	3,964,111
2024-10-23	61.700	63.700	61.700	62.700	62.700	6,839,533
2024-10-22	61.800	62.600	61.100	61.700	61.700	9,941,398
2024-10-21	56.500	61.200	55.900	61.200	61.200	5,422,908
2024-10-18	56.000	56.000	54.700	55.700	55.700	490,346
2024-10-17	55.800	56.000	54.800	55.800	55.800	535,090
2024-10-16	54.300	55.600	54.100	55.100	55.100	781,039
2024-10-15	54.000	54.800	54.000	54.600	54.600	352,108
2024-10-14	52.700	54.200	52.500	54.000	54.000	306,180
2024-10-11	53.500	53.800	52.700	52.700	52.700	175,030
2024-10-09	54.000	54.200	52.700	52.700	52.700	414,170
2024-10-08	53.800	53.800	52.300	52.700	52.700	254,005
2024-10-07	53.600	54.000	53.300	53.800	53.800	182,000
2024-10-04	54.200	54.500	53.000	53.000	53.000	225,112
2024-10-01	54.600	54.600	53.700	54.000	54.000	159,100
2024-09-30	53.900	54.500	53.700	54.000	54.000	161,048
2024-09-27	54.700	55.700	54.300	54.600	54.600	332,621
2024-09-26	55.900	56.000	54.400	54.600	54.600	493,300
2024-09-25	54.100	55.800	54.100	55.800	55.800	596,626
2024-09-24	54.600	54.600	53.500	53.900	53.900	239,001
2024-09-23	53.700	54.200	53.500	54.000	54.000	263,006
2024-09-20	54.100	54.100	53.400	53.500	53.500	337,005
2024-09-19	53.300	53.600	52.800	53.200	53.200	375,000
2024-09-18	53.800	54.000	52.700	52.700	52.700	255,209
2024-09-16	54.500	54.600	53.800	53.800	53.800	278,000
2024-09-13	52.700	53.900	52.700	53.500	53.500	455,113
2024-09-12	52.900	52.900	52.200	52.400	52.400	294,150
2024-09-11	51.500	52.000	51.300	51.800	51.800	149,300
2024-09-10	53.300	53.300	50.700	51.100	51.100	787,609
2024-09-09	51.600	53.300	51.500	53.300	53.300	345,037
2024-09-06	52.400	52.800	51.800	52.700	52.700	306,528
2024-09-05	52.900	53.500	51.800	52.300	52.300	440,001
2024-09-04	53.000	53.800	51.200	52.400	52.400	749,105
2024-09-03	56.100	56.600	55.000	55.200	55.200	451,001
2024-09-02	56.500	56.700	55.900	55.900	55.900	320,010
2024-08-30	56.400	56.800	55.900	56.200	56.200	411,165
2024-08-29	55.600	56.200	55.200	55.800	55.800	458,000
2024-08-28	56.900	56.900	55.900	56.000	56.000	542,048
2024-08-27	56.000	56.900	55.500	56.500	56.500	532,000
2024-08-26	56.600	57.300	55.600	55.600	55.600	614,030
2024-08-23	56.500	56.700	55.300	56.700	56.700	731,110
2024-08-22	57.600	58.200	56.500	57.100	57.100	559,271
2024-08-21	58.300	58.600	56.800	57.100	57.100	915,001
2024-08-20	58.500	59.100	57.900	58.300	58.300	1,706,150
2024-08-19	55.800	60.000	55.200	58.000	58.000	4,859,404
2024-08-16	56.000	56.500	55.500	55.500	55.500	533,005
2024-08-15	55.300	56.100	55.000	55.200	55.200	446,000
2024-08-14	56.100	56.300	55.000	55.300	55.300	527,000
2024-08-13	55.100	55.600	54.300	55.400	55.400	680,104
2024-08-12	56.200	56.200	54.700	55.000	55.000	720,260
2024-08-09	55.200	55.800	54.000	55.200	55.200	940,140
2024-08-08	53.000	53.700	51.800	53.200	53.200	737,142
2024-08-07	49.400	53.600	49.300	53.600	53.600	1,205,189
2024-08-06	51.000	51.400	45.700	48.800	48.800	3,203,000

← NewerPage 9 of 21 · 1,222 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.