Syscom Computer Engineering Co. (TPE:2453)
Taiwan · Delayed Price · Currency is TWD 54.60
-0.40 (-0.73%)
May 8, 2026, 1:30 PM CST
TPE:2453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.00 | 55.50 | 54.20 | 54.60 | 54.60 | -0.73% | 336,462 |
| May 7, 2026 | 55.00 | 55.20 | 54.50 | 55.00 | 55.00 | 0.73% | 288,365 |
| May 6, 2026 | 56.00 | 56.00 | 54.40 | 54.60 | 54.60 | -0.91% | 417,668 |
| May 5, 2026 | 53.70 | 55.50 | 53.00 | 55.10 | 55.10 | 2.61% | 613,384 |
| May 4, 2026 | 54.00 | 54.50 | 53.60 | 53.70 | 53.70 | 0.37% | 310,017 |
| Apr 30, 2026 | 53.80 | 55.00 | 53.10 | 53.50 | 53.50 | -0.19% | 357,470 |
| Apr 29, 2026 | 54.30 | 54.30 | 53.40 | 53.60 | 53.60 | -0.74% | 125,555 |
| Apr 28, 2026 | 53.20 | 54.10 | 53.00 | 54.00 | 54.00 | 1.50% | 220,989 |
| Apr 27, 2026 | 53.40 | 53.40 | 52.60 | 53.20 | 53.20 | - | 373,380 |
| Apr 24, 2026 | 53.80 | 54.10 | 53.00 | 53.20 | 53.20 | -1.12% | 323,997 |
| Apr 23, 2026 | 56.40 | 56.40 | 52.90 | 53.80 | 53.80 | -3.76% | 690,399 |
| Apr 22, 2026 | 55.00 | 55.90 | 54.50 | 55.90 | 55.90 | 2.76% | 539,861 |
| Apr 21, 2026 | 54.70 | 54.80 | 53.60 | 54.40 | 54.40 | -0.37% | 759,053 |
| Apr 20, 2026 | 55.60 | 55.60 | 54.40 | 54.60 | 54.60 | -1.62% | 427,258 |
| Apr 17, 2026 | 56.10 | 56.10 | 55.30 | 55.50 | 55.50 | -0.89% | 447,062 |
| Apr 16, 2026 | 54.60 | 56.10 | 54.20 | 56.00 | 56.00 | 3.51% | 850,421 |
| Apr 15, 2026 | 54.70 | 54.90 | 53.90 | 54.10 | 54.10 | -0.18% | 487,574 |
| Apr 14, 2026 | 54.50 | 54.50 | 53.90 | 54.20 | 54.20 | 0.74% | 368,706 |
| Apr 13, 2026 | 53.60 | 54.00 | 53.20 | 53.80 | 53.80 | 0.37% | 227,783 |
| Apr 10, 2026 | 53.30 | 53.80 | 53.20 | 53.60 | 53.60 | 1.13% | 326,082 |
| Apr 9, 2026 | 53.10 | 53.10 | 52.60 | 53.00 | 53.00 | -0.19% | 177,629 |
| Apr 8, 2026 | 52.80 | 53.20 | 52.50 | 53.10 | 53.10 | 1.92% | 210,842 |
| Apr 7, 2026 | 52.50 | 52.60 | 52.10 | 52.10 | 52.10 | 0.19% | 117,122 |
| Apr 2, 2026 | 53.10 | 53.10 | 52.00 | 52.00 | 52.00 | -1.70% | 189,095 |
| Apr 1, 2026 | 52.30 | 53.10 | 52.10 | 52.90 | 52.90 | 2.52% | 293,389 |
| Mar 31, 2026 | 52.30 | 53.00 | 51.60 | 51.60 | 51.60 | -0.19% | 444,558 |
| Mar 30, 2026 | 52.00 | 52.20 | 51.60 | 51.70 | 51.70 | -1.90% | 376,786 |
| Mar 27, 2026 | 52.90 | 52.90 | 52.00 | 52.70 | 52.70 | -0.57% | 319,943 |
| Mar 26, 2026 | 54.20 | 54.50 | 53.00 | 53.00 | 53.00 | -2.39% | 488,601 |
| Mar 25, 2026 | 55.20 | 55.20 | 54.10 | 54.30 | 54.30 | -0.37% | 542,497 |
| Mar 24, 2026 | 55.60 | 56.20 | 53.80 | 54.50 | 54.50 | 0.93% | 943,447 |
| Mar 23, 2026 | 54.00 | 54.80 | 53.60 | 54.00 | 54.00 | -1.82% | 484,320 |
| Mar 20, 2026 | 55.50 | 56.00 | 54.90 | 55.00 | 55.00 | -0.18% | 577,117 |
| Mar 19, 2026 | 56.00 | 56.00 | 55.00 | 55.10 | 55.10 | -1.08% | 477,460 |
| Mar 18, 2026 | 56.00 | 56.20 | 55.20 | 55.70 | 55.70 | - | 719,270 |
| Mar 17, 2026 | 56.60 | 57.30 | 55.60 | 55.70 | 55.70 | - | 1,061,767 |
| Mar 16, 2026 | 56.70 | 57.30 | 55.10 | 55.70 | 55.70 | -0.89% | 827,651 |
| Mar 13, 2026 | 54.00 | 56.70 | 53.40 | 56.20 | 56.20 | 2.93% | 2,136,809 |
| Mar 12, 2026 | 53.60 | 54.60 | 52.90 | 54.60 | 54.60 | 1.30% | 674,507 |
| Mar 11, 2026 | 51.40 | 54.30 | 51.40 | 53.90 | 53.90 | 6.10% | 916,988 |
| Mar 10, 2026 | 51.20 | 51.30 | 50.80 | 50.80 | 50.80 | 0.59% | 277,941 |
| Mar 9, 2026 | 50.70 | 50.70 | 49.70 | 50.50 | 50.50 | -1.75% | 683,142 |
| Mar 6, 2026 | 51.80 | 51.80 | 51.10 | 51.40 | 51.40 | 0.59% | 293,030 |
| 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% | 638,890 |
| 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 |