Syscom Computer Engineering Co. (TPE:2453)
Taiwan · Delayed Price · Currency is TWD 51.40
+0.30 (0.59%)
At close: Mar 6, 2026
TPE:2453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.80 | 51.80 | 51.10 | 51.40 | 51.40 | 0.59% | 293,025 |
| Mar 5, 2026 | 51.60 | 52.00 | 51.10 | 51.10 | 51.10 | 0.99% | 270,154 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 50.60 | -3.07% | 889,588 |
| Mar 3, 2026 | 53.00 | 53.40 | 52.00 | 52.20 | 52.20 | -1.51% | 638,880 |
| Mar 2, 2026 | 52.10 | 53.30 | 52.10 | 53.00 | 53.00 | -0.93% | 362,861 |
| Feb 26, 2026 | 52.60 | 54.20 | 52.50 | 53.50 | 53.50 | 1.71% | 532,760 |
| Feb 25, 2026 | 53.10 | 53.40 | 52.60 | 52.60 | 52.60 | -0.75% | 557,521 |
| Feb 24, 2026 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | 0.19% | 390,677 |
| Feb 23, 2026 | 52.40 | 53.10 | 52.30 | 52.90 | 52.90 | 1.34% | 325,241 |
| Feb 11, 2026 | 52.60 | 52.60 | 52.10 | 52.20 | 52.20 | -0.76% | 520,526 |
| Feb 10, 2026 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | -1.50% | 836,934 |
| Feb 9, 2026 | 54.00 | 54.00 | 53.20 | 53.40 | 53.40 | 0.95% | 320,551 |
| Feb 6, 2026 | 53.70 | 53.70 | 52.50 | 52.90 | 52.90 | -1.86% | 588,232 |
| Feb 5, 2026 | 54.10 | 54.90 | 53.70 | 53.90 | 53.90 | -1.28% | 630,061 |
| Feb 4, 2026 | 54.10 | 55.00 | 53.80 | 54.60 | 54.60 | 0.18% | 474,968 |
| Feb 3, 2026 | 55.30 | 55.70 | 54.20 | 54.50 | 54.50 | 0.37% | 471,153 |
| Feb 2, 2026 | 55.20 | 55.40 | 54.20 | 54.30 | 54.30 | -2.86% | 599,054 |
| Jan 30, 2026 | 58.50 | 58.50 | 55.10 | 55.90 | 55.90 | -4.77% | 1,266,586 |
| Jan 29, 2026 | 58.40 | 58.90 | 56.20 | 58.70 | 58.70 | 0.51% | 1,481,350 |
| Jan 28, 2026 | 58.30 | 58.70 | 57.50 | 58.40 | 58.40 | 0.17% | 1,453,022 |
| Jan 27, 2026 | 59.70 | 59.90 | 58.00 | 58.30 | 58.30 | -1.85% | 1,964,140 |
| Jan 26, 2026 | 64.50 | 64.70 | 59.00 | 59.40 | 59.40 | -6.01% | 8,587,626 |
| Jan 23, 2026 | 60.20 | 63.20 | 60.20 | 63.20 | 63.20 | 9.91% | 6,453,239 |
| Jan 22, 2026 | 56.00 | 58.50 | 55.60 | 57.50 | 57.50 | 4.74% | 3,094,344 |
| 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% | 692,204 |
| 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% | 407,996 |
| 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 |