Sysgration Ltd. (TPEX:5309)
Taiwan · Delayed Price · Currency is TWD 62.60
+2.10 (3.47%)
Oct 31, 2025, 1:30 PM CST
Sysgration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.10 | 63.60 | 60.00 | 62.60 | 62.60 | 3.47% | 8,822,735 |
| Oct 30, 2025 | 62.20 | 62.80 | 60.20 | 60.50 | 60.50 | -3.20% | 8,818,658 |
| Oct 29, 2025 | 63.50 | 64.10 | 62.00 | 62.50 | 62.50 | -0.95% | 6,117,067 |
| Oct 28, 2025 | 64.70 | 64.90 | 62.60 | 63.10 | 63.10 | -2.47% | 8,544,789 |
| Oct 27, 2025 | 65.20 | 66.50 | 64.00 | 64.70 | 64.70 | -0.77% | 10,429,692 |
| Oct 23, 2025 | 65.10 | 67.00 | 65.00 | 65.20 | 65.20 | -0.91% | 14,879,002 |
| Oct 22, 2025 | 63.10 | 67.40 | 62.60 | 65.80 | 65.80 | 3.62% | 32,619,534 |
| Oct 21, 2025 | 63.00 | 64.50 | 63.00 | 63.50 | 63.50 | 1.11% | 6,683,434 |
| Oct 20, 2025 | 63.50 | 63.70 | 61.80 | 62.80 | 62.80 | -0.95% | 9,825,735 |
| Oct 17, 2025 | 66.80 | 66.80 | 63.30 | 63.40 | 63.40 | -6.21% | 17,709,950 |
| Oct 16, 2025 | 68.50 | 70.20 | 66.70 | 67.60 | 67.60 | -1.02% | 14,112,377 |
| Oct 15, 2025 | 68.50 | 69.50 | 67.70 | 68.30 | 68.30 | 0.59% | 9,322,729 |
| Oct 14, 2025 | 72.10 | 72.70 | 66.60 | 67.90 | 67.90 | -5.17% | 32,399,748 |
| Oct 13, 2025 | 67.10 | 72.30 | 67.00 | 71.60 | 71.60 | -1.92% | 22,382,813 |
| Oct 9, 2025 | 71.00 | 73.00 | 69.20 | 73.00 | 73.00 | 3.25% | 46,407,735 |
| Oct 8, 2025 | 67.50 | 72.50 | 67.40 | 70.70 | 70.70 | 6.80% | 67,410,828 |
| Oct 7, 2025 | 68.70 | 69.10 | 66.10 | 66.20 | 66.20 | -3.07% | 14,092,149 |
| Oct 3, 2025 | 68.10 | 69.40 | 66.50 | 68.30 | 68.30 | - | 17,668,670 |
| Oct 2, 2025 | 67.50 | 71.30 | 67.00 | 68.30 | 68.30 | 2.09% | 47,106,890 |
| Oct 1, 2025 | 67.50 | 68.60 | 66.10 | 66.90 | 66.90 | 0.15% | 22,645,384 |
| Sep 30, 2025 | 62.60 | 67.80 | 61.90 | 66.80 | 66.80 | 7.92% | 26,595,815 |
| Sep 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Sep 26, 2025 | 66.20 | 66.60 | 61.10 | 61.90 | 61.90 | -7.20% | 24,621,312 |
| Sep 25, 2025 | 65.60 | 71.80 | 65.50 | 66.70 | 66.70 | 0.60% | 45,657,733 |
| Sep 24, 2025 | 65.30 | 68.00 | 63.80 | 66.30 | 66.30 | 2.31% | 30,285,072 |
| Sep 23, 2025 | 67.70 | 70.10 | 64.80 | 64.80 | 64.80 | -3.71% | 39,259,810 |
| Sep 22, 2025 | 66.00 | 67.70 | 63.50 | 67.30 | 67.30 | 2.28% | 21,043,220 |
| Sep 19, 2025 | 65.10 | 66.00 | 64.00 | 65.80 | 65.80 | 1.54% | 12,250,774 |
| Sep 18, 2025 | 65.60 | 66.20 | 63.30 | 64.80 | 64.80 | -1.22% | 12,575,670 |
| Sep 17, 2025 | 68.00 | 68.90 | 64.60 | 65.60 | 65.60 | -3.67% | 19,138,302 |
| Sep 16, 2025 | 68.90 | 69.20 | 66.50 | 68.10 | 68.10 | -1.02% | 15,116,815 |
| Sep 15, 2025 | 71.40 | 72.60 | 66.10 | 68.80 | 68.80 | -4.18% | 32,510,164 |
| Sep 12, 2025 | 75.60 | 75.90 | 71.00 | 71.80 | 71.80 | -4.01% | 35,920,807 |
| Sep 11, 2025 | 75.00 | 82.00 | 74.20 | 74.80 | 74.80 | 0.13% | 100,943,408 |
| Sep 10, 2025 | 74.10 | 75.90 | 73.00 | 74.70 | 74.70 | 4.92% | 92,778,771 |
| Sep 9, 2025 | 66.00 | 71.20 | 64.80 | 71.20 | 71.20 | 9.88% | 74,783,950 |
| Sep 8, 2025 | 63.40 | 65.50 | 61.80 | 64.80 | 64.80 | 6.06% | 76,173,180 |
| Sep 5, 2025 | 57.00 | 61.10 | 56.30 | 61.10 | 61.10 | 9.89% | 44,961,422 |
| Sep 4, 2025 | 57.30 | 57.80 | 55.20 | 55.60 | 55.60 | 1.83% | 20,534,849 |
| Sep 3, 2025 | 54.60 | 55.20 | 54.20 | 54.60 | 54.60 | - | 4,803,814 |
| Sep 2, 2025 | 55.80 | 56.00 | 53.50 | 54.60 | 54.60 | - | 9,737,623 |
| Sep 1, 2025 | 56.30 | 56.80 | 54.50 | 54.60 | 54.60 | -2.85% | 12,574,689 |
| Aug 29, 2025 | 58.30 | 59.00 | 56.10 | 56.20 | 56.20 | -3.44% | 23,091,725 |
| Aug 28, 2025 | 58.00 | 62.40 | 57.30 | 58.20 | 58.20 | -0.51% | 48,917,116 |
| Aug 27, 2025 | 59.10 | 60.00 | 58.40 | 58.50 | 58.50 | -0.85% | 18,378,415 |
| Aug 26, 2025 | 58.00 | 61.20 | 57.70 | 59.00 | 59.00 | 2.61% | 29,779,121 |
| Aug 25, 2025 | 58.00 | 59.30 | 57.20 | 57.50 | 57.50 | 2.31% | 17,295,048 |
| Aug 22, 2025 | 58.80 | 58.80 | 55.70 | 56.20 | 56.20 | -3.27% | 22,803,781 |
| Aug 21, 2025 | 57.90 | 60.50 | 56.70 | 58.10 | 58.10 | 2.65% | 49,496,713 |
| Aug 20, 2025 | 58.50 | 59.90 | 56.00 | 56.60 | 56.60 | -3.25% | 39,088,312 |