Syscom Computer Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	53.500	54.300	53.100	53.100	53.100	379,481
2026-10-21	53.000	53.300	52.300	53.200	53.200	267,587
2026-10-20	52.400	52.700	52.100	52.100	52.100	235,796
2026-10-19	53.100	53.500	52.300	52.300	52.300	320,446
2026-10-16	52.500	53.700	52.500	52.800	52.800	268,125
2026-10-15	53.000	53.300	52.300	52.400	52.400	308,000
2026-10-14	53.400	53.400	53.000	53.000	53.000	95,070
2026-10-13	53.200	53.600	52.800	53.000	53.000	211,015
2026-10-12	53.200	54.000	53.000	53.000	53.000	200,020
2026-10-08	53.300	53.300	53.000	53.100	53.100	133,020
2026-10-07	53.200	53.600	53.200	53.300	53.300	143,008
2026-10-06	53.400	53.700	53.000	53.200	53.200	203,000
2026-10-05	53.800	53.800	53.200	53.200	53.200	214,001
2026-10-02	53.400	53.600	53.300	53.500	53.500	85,050
2026-10-01	53.700	53.800	53.200	53.300	53.300	180,216
2026-09-30	53.600	54.000	53.500	53.600	53.600	153,149
2026-09-29	53.900	53.900	53.200	53.500	53.500	144,596
2026-09-24	53.900	54.600	53.500	53.500	53.500	259,002
2026-09-23	54.200	54.400	53.300	53.600	53.600	312,097
2026-09-22	54.900	55.200	54.000	54.000	54.000	348,020
2026-09-21	55.500	55.500	54.800	54.800	54.800	251,093
2026-09-18	54.700	55.800	54.400	55.500	55.500	531,075
2026-09-17	56.000	56.000	54.200	54.600	54.600	779,297
2026-09-16	53.800	56.200	53.400	55.300	55.300	1,380,247
2026-09-15	54.700	55.300	53.200	53.600	53.600	1,033,154
2026-09-14	53.300	56.000	53.200	55.300	55.300	2,537,336
2026-09-11	52.700	53.200	52.100	52.700	52.700	372,115
2026-09-10	51.900	52.300	51.900	52.100	52.100	149,011
2026-09-09	51.900	52.300	51.800	51.900	51.900	142,057
2026-09-08	51.900	52.200	51.800	51.800	51.800	94,000
2026-09-07	51.900	52.200	51.700	51.900	51.900	206,068
2026-09-04	52.000	52.000	51.800	51.800	51.800	154,046
2026-09-03	52.300	52.400	51.800	51.800	51.800	209,002
2026-09-02	52.200	52.400	52.100	52.300	52.300	120,001
2026-09-01	52.100	52.600	52.100	52.200	52.200	152,000
2026-08-31	52.100	52.300	52.000	52.300	52.300	135,100
2026-08-28	52.700	53.000	52.100	52.100	52.100	132,259
2026-08-27	52.500	52.800	52.300	52.600	52.600	173,010
2026-08-26	52.500	52.600	51.900	52.100	52.100	111,000
2026-08-25	52.300	52.300	51.700	52.100	52.100	137,000
2026-08-24	52.900	53.400	52.100	52.100	52.100	190,000
2026-08-21	52.000	52.100	51.800	52.100	52.100	113,005
2026-08-20	51.500	52.100	51.500	51.600	51.600	143,000
2026-08-19	51.500	51.800	51.300	51.400	51.400	141,000
2026-08-18	52.000	52.000	51.400	51.500	51.500	220,278
2026-08-17	51.800	52.100	51.600	51.900	51.900	182,001
2026-08-14	51.800	52.000	51.700	51.700	51.700	240,273
2026-08-13	52.700	52.900	51.700	51.700	51.700	453,100
2026-08-12	52.400	52.900	52.400	52.700	52.700	119,010
2026-08-11	52.600	52.600	52.100	52.200	52.200	163,115
2026-08-10	53.200	53.200	52.500	52.600	52.600	198,002
2026-08-07	53.000	53.500	52.800	52.800	52.800	119,000
2026-08-06	54.000	54.000	52.500	53.000	53.000	217,000
2026-08-05	53.700	54.200	53.500	53.700	53.700	343,100
2026-08-04	52.500	53.100	52.300	52.700	52.700	118,003
2026-08-03	52.100	53.000	52.100	52.600	52.600	195,009
2026-07-31	51.600	53.200	51.600	53.200	53.200	350,015
2026-07-30	50.400	51.400	50.200	50.600	50.600	404,095
2026-07-29	51.500	51.600	49.500	50.400	50.400	668,060
2026-07-28	51.900	52.100	50.500	50.500	50.500	462,000

Page 1 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.