Sysage Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	51.200	52.000	49.800	50.000	50.000	3,997,695
2025-05-06	47.950	52.300	47.800	51.400	51.400	5,720,287
2025-05-05	50.500	50.500	46.850	48.050	48.050	3,433,461
2025-05-02	51.700	52.000	49.100	49.600	49.600	4,262,141
2025-04-30	53.000	54.100	50.100	50.600	50.600	8,032,450
2025-04-29	53.000	54.400	52.100	52.600	52.600	13,358,195
2025-04-28	54.000	55.400	51.200	54.300	54.300	37,521,511
2025-04-25	48.800	51.700	48.800	51.700	51.700	12,665,136
2025-04-24	43.350	47.050	43.050	47.050	47.050	9,702,239
2025-04-23	42.300	44.000	41.850	42.800	42.800	2,205,675
2025-04-22	40.800	41.950	40.300	40.500	40.500	1,052,087
2025-04-21	43.550	44.350	41.700	41.850	41.850	1,909,325
2025-04-18	43.500	44.800	43.000	43.550	43.550	2,534,232
2025-04-17	44.350	44.550	42.200	43.500	43.500	2,773,253
2025-04-16	45.250	47.100	44.050	44.050	44.050	7,518,864
2025-04-15	41.500	45.000	41.500	45.000	45.000	2,629,154
2025-04-14	40.950	42.950	40.700	40.950	40.950	2,066,014
2025-04-11	38.600	39.800	36.350	39.700	39.700	1,807,091
2025-04-10	39.250	39.250	39.250	39.250	39.250	405,162
2025-04-09	36.800	38.900	35.600	35.700	35.700	3,815,720
2025-04-08	39.550	40.500	39.550	39.550	39.550	1,876,878
2025-04-07	43.900	43.900	43.900	43.900	43.900	137,307
2025-04-02	48.300	49.200	47.600	48.750	48.750	1,504,718
2025-04-01	48.100	48.950	47.950	48.000	48.000	2,199,315
2025-03-31	48.950	49.700	47.550	47.800	47.800	2,691,771
2025-03-28	54.200	54.200	50.400	50.700	50.700	3,179,217
2025-03-27	57.500	57.900	54.200	54.200	54.200	5,490,920
2025-03-26	62.600	64.900	57.000	57.000	57.000	19,158,095
2025-03-25	55.900	59.600	55.800	59.600	59.600	7,515,030
2025-03-24	56.300	57.100	54.200	54.200	54.200	1,569,182
2025-03-21	55.600	57.500	55.300	56.200	56.200	5,218,993
2025-03-20	54.200	57.000	54.200	55.800	55.800	6,626,453
2025-03-19	54.400	54.500	53.200	53.600	53.600	852,535
2025-03-18	53.800	54.500	53.100	54.400	54.400	829,434
2025-03-17	54.800	54.800	52.900	53.000	53.000	1,035,329
2025-03-14	53.400	54.600	52.800	54.100	54.100	1,335,346
2025-03-13	55.100	55.400	52.800	52.800	52.800	1,348,203
2025-03-12	54.800	55.700	54.000	54.500	54.500	1,474,126
2025-03-11	53.900	54.700	52.900	54.000	54.000	1,780,707
2025-03-10	55.200	56.200	54.300	55.300	55.300	1,907,625
2025-03-07	57.300	59.100	55.000	55.300	55.300	4,394,194
2025-03-06	58.700	59.100	57.900	57.900	57.900	1,642,679
2025-03-05	59.200	59.200	58.100	58.500	58.500	1,830,066
2025-03-04	58.100	61.100	57.100	58.700	58.700	7,065,035
2025-03-03	58.500	61.400	58.100	58.100	58.100	3,707,900
2025-02-27	65.000	65.000	59.900	59.900	59.900	9,207,944
2025-02-26	67.000	67.600	66.000	66.500	66.500	2,245,984
2025-02-25	68.400	68.600	67.000	67.000	67.000	2,070,805
2025-02-24	67.200	68.900	67.100	68.800	68.800	2,125,723
2025-02-21	67.100	68.500	67.000	67.900	67.900	3,028,708
2025-02-20	71.000	71.400	68.100	68.100	68.100	5,415,088
2025-02-19	71.400	73.300	70.400	70.800	70.800	10,783,517
2025-02-18	71.000	72.200	70.100	71.300	71.300	6,320,577
2025-02-17	69.500	70.700	68.000	70.700	70.700	6,648,712
2025-02-14	70.600	70.600	68.100	68.600	68.600	9,486,533
2025-02-13	74.700	76.500	71.000	71.000	71.000	30,617,526
2025-02-12	72.900	74.800	71.100	72.000	72.000	15,518,832
2025-02-11	74.700	75.100	71.200	73.300	73.300	19,013,093
2025-02-10	73.100	75.300	72.200	73.800	73.800	27,890,236
2025-02-07	70.700	77.700	70.700	73.000	73.000	71,282,603

← NewerPage 7 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.0000 TWD
2022-07-11	2.5000 TWD
2021-07-29	2.5000 TWD
2020-06-17	2.0000 TWD
2019-07-01	1.6500 TWD

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