Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	42.200	43.450	41.300	41.500	41.237	19,443,365
2025-07-30	41.300	42.850	40.350	41.750	41.485	32,826,313
2025-07-29	38.300	41.450	38.000	41.300	41.038	22,521,429
2025-07-28	38.050	38.500	37.600	38.100	37.858	2,112,344
2025-07-25	38.150	38.200	37.750	37.850	37.610	1,095,636
2025-07-24	37.350	38.150	37.000	38.100	37.858	2,467,231
2025-07-23	36.450	37.300	36.450	37.150	36.914	1,416,325
2025-07-22	37.800	37.800	36.100	36.250	36.020	2,496,325
2025-07-21	37.600	37.950	37.400	37.550	37.312	1,558,300
2025-07-18	38.350	38.750	37.550	37.600	37.361	2,957,081
2025-07-17	37.800	38.550	37.600	38.150	37.908	5,347,499
2025-07-16	37.700	38.500	37.300	37.300	37.063	2,753,210
2025-07-15	37.200	38.200	37.050	37.650	37.411	2,001,818
2025-07-14	38.550	38.800	37.000	37.150	36.914	4,302,500
2025-07-11	37.350	38.150	37.350	38.150	37.908	2,319,441
2025-07-10	38.000	38.400	37.500	37.550	37.312	3,237,230
2025-07-09	37.100	38.950	37.050	38.000	37.759	9,201,469
2025-07-08	37.150	37.800	36.650	36.650	36.417	4,991,840
2025-07-07	36.950	36.950	35.700	36.800	36.566	2,318,094
2025-07-04	37.000	37.150	36.200	36.450	36.219	1,460,127
2025-07-03	37.500	37.500	36.850	36.850	36.616	2,110,828
2025-07-02	37.600	37.900	36.900	37.350	37.113	3,708,059
2025-07-01	36.350	39.300	36.350	37.600	37.361	15,685,870
2025-06-30	36.550	36.650	35.800	36.100	35.871	1,872,661
2025-06-27	37.150	37.150	36.300	36.950	36.716	5,934,218
2025-06-26	37.200	38.800	36.900	37.300	37.063	18,591,685
2025-06-25	36.100	37.950	36.100	37.100	36.865	14,991,312
2025-06-24	35.150	37.600	35.150	36.000	35.772	8,590,540
2025-06-23	34.700	35.000	33.200	34.650	34.430	2,357,203
2025-06-20	34.300	35.400	33.500	35.300	35.076	2,448,849
2025-06-19	34.800	34.800	34.050	34.150	33.933	599,604
2025-06-18	34.900	34.950	34.550	34.600	34.380	525,013
2025-06-17	34.850	35.050	34.500	34.550	34.331	784,377
2025-06-16	34.650	34.850	34.300	34.550	34.331	1,072,917
2025-06-13	35.800	35.900	35.050	35.250	35.026	1,013,134
2025-06-12	35.600	36.400	35.500	35.800	35.573	1,857,245
2025-06-11	35.800	36.100	35.400	35.650	35.424	1,272,123
2025-06-10	35.000	35.950	34.650	35.700	35.473	2,259,868
2025-06-09	35.000	35.200	34.400	34.800	34.579	1,317,200
2025-06-06	34.650	35.000	34.100	35.000	34.778	1,302,494
2025-06-05	34.050	34.450	33.700	34.300	34.082	932,483
2025-06-04	33.500	33.900	33.500	33.700	33.486	670,790
2025-06-03	34.000	34.150	33.700	33.950	33.038	860,983
2025-06-02	34.300	34.350	33.350	33.700	32.795	1,282,022
2025-05-29	35.100	35.200	34.300	34.350	33.428	1,560,300
2025-05-28	36.100	36.550	34.800	34.800	33.865	3,643,323
2025-05-27	37.800	38.200	35.650	35.650	34.693	5,635,499
2025-05-26	36.100	37.050	35.650	36.900	35.909	1,838,450
2025-05-23	36.900	36.900	36.100	36.100	35.131	452,352
2025-05-22	36.300	36.400	35.950	36.300	35.325	701,009
2025-05-21	36.600	36.950	36.200	36.500	35.520	1,015,032
2025-05-20	37.000	37.100	36.150	36.300	35.325	1,059,352
2025-05-19	37.500	37.900	36.500	36.500	35.520	2,377,272
2025-05-16	37.300	37.800	37.200	37.300	36.298	1,793,413
2025-05-15	37.450	37.700	37.000	37.000	36.006	1,337,852
2025-05-14	37.450	37.900	37.150	37.450	36.444	3,258,312
2025-05-13	37.200	37.350	36.400	36.800	35.812	1,995,616
2025-05-12	36.650	37.700	36.350	36.500	35.520	3,732,613
2025-05-09	36.200	36.400	35.450	36.100	35.131	1,165,133
2025-05-08	35.450	35.950	35.450	35.900	34.936	1,073,074

← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4989 TWD
2025-06-04	0.7007 TWD
2024-06-11	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.