Syscom Computer Engineering Co. (TPE:2453)
Taiwan · Delayed Price · Currency is TWD 57.50
+2.60 (4.74%)
Jan 22, 2026, 1:35 PM CST
TPE:2453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.00 | 57.70 | 55.60 | 57.40 | - | 4.55% | 1,044,816 |
| Jan 21, 2026 | 54.50 | 56.10 | 54.50 | 54.90 | 54.90 | -0.18% | 592,322 |
| Jan 20, 2026 | 55.40 | 55.80 | 55.00 | 55.00 | 55.00 | -0.72% | 420,200 |
| Jan 19, 2026 | 55.30 | 56.30 | 54.30 | 55.40 | 55.40 | -0.18% | 557,723 |
| Jan 16, 2026 | 56.70 | 56.80 | 55.50 | 55.50 | 55.50 | -1.60% | 691,174 |
| Jan 15, 2026 | 56.80 | 56.80 | 55.40 | 56.40 | 56.40 | -1.05% | 909,939 |
| Jan 14, 2026 | 55.00 | 57.90 | 54.40 | 57.00 | 57.00 | 4.20% | 1,463,683 |
| Jan 13, 2026 | 55.50 | 55.60 | 54.10 | 54.70 | 54.70 | -0.91% | 533,281 |
| Jan 12, 2026 | 54.50 | 55.20 | 54.00 | 55.20 | 55.20 | 3.76% | 1,101,223 |
| Jan 9, 2026 | 53.30 | 53.50 | 53.00 | 53.20 | 53.20 | -0.19% | 334,173 |
| Jan 8, 2026 | 52.80 | 53.50 | 52.70 | 53.30 | 53.30 | 0.76% | 349,211 |
| Jan 7, 2026 | 52.70 | 53.00 | 52.30 | 52.90 | 52.90 | 0.38% | 273,512 |
| Jan 6, 2026 | 52.90 | 53.10 | 52.50 | 52.70 | 52.70 | 0.38% | 265,555 |
| Jan 5, 2026 | 53.80 | 53.90 | 52.30 | 52.50 | 52.50 | -2.23% | 495,020 |
| Jan 2, 2026 | 53.00 | 54.20 | 53.00 | 53.70 | 53.70 | 1.32% | 407,991 |
| Dec 31, 2025 | 52.60 | 53.30 | 52.50 | 53.00 | 53.00 | 0.38% | 157,660 |
| Dec 30, 2025 | 53.10 | 53.10 | 52.10 | 52.80 | 52.80 | -0.38% | 187,396 |
| Dec 29, 2025 | 52.60 | 53.50 | 52.60 | 53.00 | 53.00 | 0.76% | 230,726 |
| Dec 26, 2025 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | -0.75% | 236,727 |
| Dec 24, 2025 | 53.30 | 53.30 | 52.90 | 53.00 | 53.00 | -0.56% | 98,917 |
| Dec 23, 2025 | 53.70 | 53.70 | 52.90 | 53.30 | 53.30 | -0.56% | 145,911 |
| Dec 22, 2025 | 52.70 | 53.80 | 52.60 | 53.60 | 53.60 | 2.10% | 269,522 |
| Dec 19, 2025 | 52.40 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 167,285 |
| Dec 18, 2025 | 52.30 | 52.50 | 52.00 | 52.20 | 52.20 | -0.95% | 169,583 |
| Dec 17, 2025 | 52.50 | 54.00 | 52.50 | 52.70 | 52.70 | 0.38% | 265,598 |
| Dec 16, 2025 | 52.90 | 52.90 | 51.70 | 52.50 | 52.50 | -0.94% | 252,353 |
| Dec 15, 2025 | 52.90 | 53.70 | 52.50 | 53.00 | 53.00 | -0.38% | 129,578 |
| Dec 12, 2025 | 53.10 | 53.60 | 52.90 | 53.20 | 53.20 | 0.57% | 166,594 |
| Dec 11, 2025 | 53.50 | 53.50 | 52.50 | 52.90 | 52.90 | -1.12% | 246,617 |
| Dec 10, 2025 | 54.20 | 54.30 | 53.40 | 53.50 | 53.50 | 0.56% | 413,751 |
| Dec 9, 2025 | 53.20 | 53.80 | 53.10 | 53.20 | 53.20 | 0.76% | 399,383 |
| Dec 8, 2025 | 53.10 | 53.10 | 52.40 | 52.80 | 52.80 | -0.75% | 197,456 |
| Dec 5, 2025 | 53.00 | 53.50 | 52.60 | 53.20 | 53.20 | 0.76% | 182,616 |
| Dec 4, 2025 | 52.60 | 54.30 | 52.30 | 52.80 | 52.80 | 0.96% | 637,704 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | -0.57% | 243,530 |
| Dec 2, 2025 | 52.70 | 53.00 | 52.60 | 52.60 | 52.60 | - | 219,546 |
| Dec 1, 2025 | 53.10 | 53.30 | 52.60 | 52.60 | 52.60 | 0.19% | 270,323 |
| Nov 28, 2025 | 52.20 | 52.50 | 52.20 | 52.50 | 52.50 | 0.57% | 225,533 |
| Nov 27, 2025 | 53.20 | 53.20 | 52.10 | 52.20 | 52.20 | -0.19% | 232,681 |
| Nov 26, 2025 | 52.10 | 52.60 | 52.10 | 52.30 | 52.30 | 0.77% | 312,769 |
| Nov 25, 2025 | 52.00 | 52.10 | 51.40 | 51.90 | 51.90 | 1.17% | 274,793 |
| Nov 24, 2025 | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | - | 307,156 |
| Nov 21, 2025 | 51.50 | 52.30 | 51.10 | 51.30 | 51.30 | -2.29% | 330,940 |
| Nov 20, 2025 | 52.60 | 52.70 | 52.10 | 52.50 | 52.50 | 1.55% | 217,689 |
| Nov 19, 2025 | 52.00 | 52.20 | 51.10 | 51.70 | 51.70 | -0.39% | 392,184 |
| Nov 18, 2025 | 53.10 | 53.20 | 51.80 | 51.90 | 51.90 | -2.63% | 804,698 |
| Nov 17, 2025 | 54.20 | 54.60 | 53.30 | 53.30 | 53.30 | -1.30% | 429,632 |
| Nov 14, 2025 | 55.00 | 55.30 | 54.00 | 54.00 | 54.00 | -2.35% | 859,439 |
| Nov 13, 2025 | 56.60 | 56.60 | 55.20 | 55.30 | 55.30 | -2.30% | 952,128 |
| Nov 12, 2025 | 56.80 | 57.40 | 56.60 | 56.60 | 56.60 | 0.35% | 281,766 |