Syscom Computer Engineering Co. (TPE:2453)
Taiwan · Delayed Price · Currency is TWD 53.70
+0.10 (0.19%)
Sep 16, 2026, 10:18 AM CST
TPE:2453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 54.70 | 55.30 | 53.20 | 53.60 | 53.60 | -3.07% | 1,042,773 |
| Sep 14, 2026 | 53.30 | 56.00 | 53.20 | 55.30 | 55.30 | 4.93% | 2,565,311 |
| Sep 11, 2026 | 52.70 | 53.20 | 52.10 | 52.70 | 52.70 | 1.15% | 379,472 |
| Sep 10, 2026 | 51.90 | 52.30 | 51.90 | 52.10 | 52.10 | 0.39% | 152,025 |
| Sep 9, 2026 | 51.90 | 52.30 | 51.80 | 51.90 | 51.90 | 0.19% | 142,520 |
| Sep 8, 2026 | 51.90 | 52.20 | 51.80 | 51.80 | 51.80 | -0.19% | 95,926 |
| Sep 7, 2026 | 51.90 | 52.20 | 51.70 | 51.90 | 51.90 | 0.19% | 207,237 |
| Sep 4, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | - | 155,758 |
| Sep 3, 2026 | 52.30 | 52.40 | 51.80 | 51.80 | 51.80 | -0.96% | 212,229 |
| Sep 2, 2026 | 52.20 | 52.40 | 52.10 | 52.30 | 52.30 | 0.19% | 121,371 |
| Sep 1, 2026 | 52.10 | 52.60 | 52.10 | 52.20 | 52.20 | -0.19% | 154,028 |
| Aug 31, 2026 | 52.10 | 52.30 | 52.00 | 52.30 | 52.30 | 0.38% | 136,272 |
| Aug 28, 2026 | 52.70 | 53.00 | 52.10 | 52.10 | 52.10 | -0.95% | 134,425 |
| Aug 27, 2026 | 52.50 | 52.80 | 52.30 | 52.60 | 52.60 | 0.96% | 176,073 |
| Aug 26, 2026 | 52.50 | 52.60 | 51.90 | 52.10 | 52.10 | - | 111,646 |
| Aug 25, 2026 | 52.30 | 52.30 | 51.70 | 52.10 | 52.10 | - | 138,010 |
| Aug 24, 2026 | 52.90 | 53.40 | 52.10 | 52.10 | 52.10 | - | 191,149 |
| Aug 21, 2026 | 52.00 | 52.10 | 51.80 | 52.10 | 52.10 | 0.97% | 114,425 |
| Aug 20, 2026 | 51.50 | 52.10 | 51.50 | 51.60 | 51.60 | 0.39% | 141,896 |
| Aug 19, 2026 | 51.50 | 51.80 | 51.30 | 51.40 | 51.40 | -0.19% | 142,884 |
| Aug 18, 2026 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.77% | 222,601 |
| Aug 17, 2026 | 51.80 | 52.10 | 51.60 | 51.90 | 51.90 | 0.39% | 184,373 |
| Aug 14, 2026 | 51.80 | 52.00 | 51.70 | 51.70 | 51.70 | - | 240,812 |
| Aug 13, 2026 | 52.70 | 52.90 | 51.70 | 51.70 | 51.70 | -1.90% | 458,415 |
| Aug 12, 2026 | 52.40 | 52.90 | 52.40 | 52.70 | 52.70 | 0.96% | 119,648 |
| Aug 11, 2026 | 52.60 | 52.60 | 52.10 | 52.20 | 52.20 | -0.76% | 165,593 |
| Aug 10, 2026 | 53.20 | 53.20 | 52.50 | 52.60 | 52.60 | -0.38% | 204,759 |
| Aug 7, 2026 | 53.00 | 53.50 | 52.80 | 52.80 | 52.80 | -0.38% | 121,483 |
| Aug 6, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.30% | 220,825 |
| Aug 5, 2026 | 53.70 | 54.20 | 53.50 | 53.70 | 53.70 | 1.90% | 348,623 |
| Aug 4, 2026 | 52.50 | 53.10 | 52.30 | 52.70 | 52.70 | 0.19% | 119,298 |
| Aug 3, 2026 | 52.10 | 53.00 | 52.10 | 52.60 | 52.60 | -1.13% | 198,368 |
| Jul 31, 2026 | 51.60 | 53.20 | 51.60 | 53.20 | 53.20 | 5.14% | 359,550 |
| Jul 30, 2026 | 50.40 | 51.40 | 50.20 | 50.60 | 50.60 | 0.40% | 408,625 |
| Jul 29, 2026 | 51.50 | 51.60 | 49.50 | 50.40 | 50.40 | -0.20% | 676,326 |
| Jul 28, 2026 | 51.90 | 52.10 | 50.50 | 50.50 | 50.50 | -2.70% | 465,261 |
| Jul 27, 2026 | 52.20 | 52.20 | 51.60 | 51.90 | 51.90 | 0.39% | 140,626 |
| Jul 24, 2026 | 52.10 | 53.00 | 51.70 | 51.70 | 51.70 | -0.77% | 237,402 |
| Jul 23, 2026 | 52.30 | 52.90 | 51.90 | 52.10 | 52.10 | -0.38% | 242,161 |
| Jul 22, 2026 | 52.40 | 52.90 | 52.30 | 52.30 | 52.30 | -0.19% | 241,117 |
| Jul 21, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 3.35% | 190,906 |
| Jul 20, 2026 | 51.80 | 51.80 | 50.20 | 50.70 | 50.70 | -0.78% | 450,969 |
| Jul 17, 2026 | 52.20 | 52.70 | 51.10 | 51.10 | 51.10 | -3.22% | 722,308 |
| Jul 16, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | -1.12% | 172,871 |
| Jul 15, 2026 | 53.50 | 53.70 | 53.00 | 53.40 | 53.40 | 0.56% | 194,680 |
| Jul 14, 2026 | 54.50 | 54.60 | 52.10 | 53.10 | 53.10 | -2.57% | 487,877 |
| Jul 13, 2026 | 54.40 | 55.10 | 53.90 | 54.50 | 54.50 | 1.49% | 370,155 |
| Jul 9, 2026 | 54.10 | 54.50 | 53.50 | 53.70 | 53.70 | -0.32% | 466,479 |
| Jul 8, 2026 | 56.90 | 56.90 | 55.70 | 56.70 | 53.87 | 0.89% | 580,230 |
| Jul 7, 2026 | 57.60 | 57.80 | 56.10 | 56.20 | 53.40 | -2.26% | 485,383 |