Syscom Computer Engineering Co. (TPE:2453)
Taiwan · Delayed Price · Currency is TWD 61.30
-1.00 (-1.61%)
Aug 29, 2025, 1:35 PM CST
TPE:2453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.00 | 63.20 | 61.50 | 61.50 | - | -1.28% | 710,431 |
| Aug 28, 2025 | 62.70 | 63.50 | 62.20 | 62.30 | 62.30 | -0.64% | 1,858,981 |
| Aug 27, 2025 | 62.60 | 63.20 | 61.90 | 62.70 | 62.70 | 0.32% | 3,184,871 |
| Aug 26, 2025 | 61.70 | 63.60 | 60.60 | 62.50 | 62.50 | 1.46% | 5,617,542 |
| Aug 25, 2025 | 59.00 | 62.50 | 59.00 | 61.60 | 61.60 | 5.30% | 3,433,587 |
| Aug 22, 2025 | 58.00 | 59.30 | 58.00 | 58.50 | 58.50 | 0.86% | 671,476 |
| Aug 21, 2025 | 57.70 | 59.30 | 57.70 | 58.00 | 58.00 | 1.05% | 632,419 |
| Aug 20, 2025 | 58.10 | 58.80 | 56.60 | 57.40 | 57.40 | -1.88% | 1,139,640 |
| Aug 19, 2025 | 59.10 | 59.50 | 58.50 | 58.50 | 58.50 | -1.18% | 626,654 |
| Aug 18, 2025 | 58.40 | 59.50 | 58.30 | 59.20 | 59.20 | 1.54% | 842,444 |
| Aug 15, 2025 | 58.80 | 58.80 | 57.90 | 58.30 | 58.30 | -0.68% | 589,871 |
| Aug 14, 2025 | 58.70 | 59.30 | 57.80 | 58.70 | 58.70 | 0.51% | 933,660 |
| Aug 13, 2025 | 58.70 | 59.20 | 57.90 | 58.40 | 58.40 | 0.34% | 958,936 |
| Aug 12, 2025 | 58.70 | 59.10 | 57.30 | 58.20 | 58.20 | -2.84% | 1,583,478 |
| Aug 11, 2025 | 59.90 | 59.90 | 59.20 | 59.90 | 59.90 | -0.66% | 880,398 |
| Aug 8, 2025 | 60.50 | 60.60 | 59.60 | 60.30 | 60.30 | -0.33% | 681,019 |
| Aug 7, 2025 | 60.40 | 60.70 | 59.50 | 60.50 | 60.50 | 0.33% | 980,834 |
| Aug 6, 2025 | 60.60 | 61.00 | 60.20 | 60.30 | 60.30 | -1.15% | 1,076,410 |
| Aug 5, 2025 | 60.10 | 61.20 | 60.00 | 61.00 | 61.00 | 3.04% | 3,951,608 |
| Aug 4, 2025 | 57.20 | 59.40 | 56.50 | 59.20 | 59.20 | 3.14% | 1,570,984 |
| Aug 1, 2025 | 56.10 | 57.80 | 56.10 | 57.40 | 57.40 | 0.70% | 980,279 |
| Jul 31, 2025 | 57.10 | 57.10 | 56.30 | 57.00 | 57.00 | - | 426,393 |
| Jul 30, 2025 | 56.30 | 57.20 | 55.90 | 57.00 | 57.00 | 0.71% | 621,126 |
| Jul 29, 2025 | 57.90 | 58.00 | 56.30 | 56.60 | 56.60 | -2.92% | 1,771,102 |
| Jul 28, 2025 | 56.50 | 60.00 | 56.30 | 58.30 | 58.30 | 5.05% | 4,101,833 |
| Jul 25, 2025 | 56.00 | 56.00 | 55.40 | 55.50 | 55.50 | -0.89% | 209,996 |
| Jul 24, 2025 | 56.40 | 56.50 | 55.20 | 56.00 | 56.00 | -0.36% | 549,826 |
| Jul 23, 2025 | 53.70 | 56.40 | 53.70 | 56.20 | 56.20 | 4.85% | 1,179,162 |
| Jul 22, 2025 | 56.10 | 56.10 | 53.60 | 53.60 | 53.60 | -4.11% | 1,454,111 |
| Jul 21, 2025 | 56.60 | 56.70 | 55.90 | 55.90 | 55.90 | -1.06% | 383,679 |
| Jul 18, 2025 | 57.00 | 57.10 | 56.10 | 56.50 | 56.50 | 0.18% | 585,301 |
| Jul 17, 2025 | 55.30 | 56.70 | 55.30 | 56.40 | 56.40 | 1.99% | 626,326 |
| Jul 16, 2025 | 55.70 | 56.10 | 55.30 | 55.30 | 55.30 | -0.72% | 489,226 |
| Jul 15, 2025 | 56.00 | 56.30 | 55.50 | 55.70 | 55.70 | -0.54% | 356,866 |
| Jul 14, 2025 | 56.80 | 56.90 | 56.00 | 56.00 | 56.00 | -1.06% | 328,104 |
| Jul 11, 2025 | 56.50 | 56.90 | 56.20 | 56.60 | 56.60 | 0.89% | 378,278 |
| Jul 10, 2025 | 57.80 | 57.80 | 56.00 | 56.10 | 56.10 | -4.10% | 863,095 |
| Jul 9, 2025 | 58.30 | 58.90 | 57.80 | 58.50 | 55.90 | 2.09% | 1,124,308 |
| Jul 8, 2025 | 57.40 | 58.60 | 57.30 | 57.30 | 54.75 | -0.17% | 722,753 |
| Jul 7, 2025 | 58.10 | 58.10 | 57.00 | 57.40 | 54.85 | -0.69% | 399,271 |
| Jul 4, 2025 | 59.00 | 59.50 | 57.80 | 57.80 | 55.23 | -2.03% | 562,882 |
| Jul 3, 2025 | 59.00 | 59.30 | 58.60 | 59.00 | 56.38 | 1.03% | 448,086 |
| Jul 2, 2025 | 59.30 | 61.60 | 58.40 | 58.40 | 55.80 | 0.52% | 3,636,356 |
| Jul 1, 2025 | 57.40 | 58.50 | 57.40 | 58.10 | 55.52 | 1.22% | 484,450 |
| Jun 30, 2025 | 58.30 | 58.40 | 57.30 | 57.40 | 54.85 | -1.37% | 277,909 |
| Jun 27, 2025 | 58.10 | 58.90 | 58.00 | 58.20 | 55.61 | 0.52% | 646,514 |
| Jun 26, 2025 | 57.90 | 58.30 | 57.90 | 57.90 | 55.33 | - | 221,054 |
| Jun 25, 2025 | 58.40 | 58.70 | 57.80 | 57.90 | 55.33 | -0.52% | 280,045 |
| Jun 24, 2025 | 57.30 | 58.40 | 57.30 | 58.20 | 55.61 | 2.46% | 409,619 |
| Jun 23, 2025 | 55.70 | 57.00 | 54.80 | 56.80 | 54.28 | 1.07% | 393,467 |