Sysgration Ltd. (TPEX:5309)
Taiwan · Delayed Price · Currency is TWD 68.00
-1.60 (-2.30%)
Dec 31, 2025, 1:30 PM CST
Sysgration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.60 | 70.60 | 67.90 | 68.00 | 68.00 | -2.30% | 7,818,732 |
| Dec 30, 2025 | 67.80 | 69.70 | 66.80 | 69.60 | 69.60 | 1.90% | 9,418,852 |
| Dec 29, 2025 | 69.60 | 71.30 | 68.30 | 68.30 | 68.30 | -1.30% | 11,424,820 |
| Dec 26, 2025 | 70.20 | 71.20 | 69.20 | 69.20 | 69.20 | -0.86% | 9,159,048 |
| Dec 24, 2025 | 71.50 | 71.80 | 69.10 | 69.80 | 69.80 | -2.38% | 15,841,660 |
| Dec 23, 2025 | 72.50 | 72.50 | 70.00 | 71.50 | 71.50 | -0.97% | 23,291,709 |
| Dec 22, 2025 | 71.50 | 73.60 | 69.10 | 72.20 | 72.20 | 3.29% | 42,511,030 |
| Dec 19, 2025 | 67.30 | 72.30 | 66.60 | 69.90 | 69.90 | 4.80% | 48,210,740 |
| Dec 18, 2025 | 65.30 | 68.80 | 65.30 | 66.70 | 66.70 | 1.37% | 30,317,140 |
| Dec 17, 2025 | 67.70 | 69.10 | 65.30 | 65.80 | 65.80 | -3.38% | 18,246,430 |
| Dec 16, 2025 | 69.60 | 72.20 | 66.70 | 68.10 | 68.10 | -2.16% | 38,511,180 |
| Dec 15, 2025 | 70.50 | 72.50 | 69.40 | 69.60 | 69.60 | -2.93% | 21,505,090 |
| Dec 12, 2025 | 70.40 | 72.50 | 68.50 | 71.70 | 71.70 | 2.87% | 43,653,300 |
| Dec 11, 2025 | 68.70 | 72.00 | 67.90 | 69.70 | 69.70 | 3.26% | 56,305,390 |
| Dec 10, 2025 | 64.00 | 68.80 | 63.20 | 67.50 | 67.50 | 7.14% | 29,318,490 |
| Dec 9, 2025 | 63.00 | 63.30 | 61.70 | 63.00 | 63.00 | -0.79% | 7,364,797 |
| Dec 8, 2025 | 62.50 | 64.70 | 62.00 | 63.50 | 63.50 | 2.75% | 12,709,640 |
| Dec 5, 2025 | 61.10 | 62.50 | 60.30 | 61.80 | 61.80 | 1.15% | 5,729,140 |
| Dec 4, 2025 | 61.20 | 62.30 | 60.50 | 61.10 | 61.10 | -0.65% | 7,139,399 |
| Dec 3, 2025 | 60.00 | 62.30 | 59.30 | 61.50 | 61.50 | 1.49% | 10,223,950 |
| Dec 2, 2025 | 62.50 | 62.50 | 60.50 | 60.60 | 60.60 | -3.04% | 10,561,000 |
| Dec 1, 2025 | 61.30 | 64.90 | 60.20 | 62.50 | 62.50 | 5.93% | 37,213,630 |
| Nov 28, 2025 | 59.00 | 62.10 | 58.50 | 59.00 | 59.00 | 0.85% | 23,855,520 |
| Nov 27, 2025 | 56.50 | 59.80 | 56.50 | 58.50 | 58.50 | 2.99% | 8,389,121 |
| Nov 26, 2025 | 55.60 | 57.00 | 55.60 | 56.80 | 56.80 | 2.71% | 4,702,374 |
| Nov 25, 2025 | 54.00 | 57.40 | 54.00 | 55.30 | 55.30 | 3.36% | 7,452,434 |
| Nov 24, 2025 | 52.80 | 53.80 | 52.70 | 53.50 | 53.50 | 2.10% | 2,083,145 |
| Nov 21, 2025 | 52.90 | 53.60 | 51.80 | 52.40 | 52.40 | -2.96% | 3,212,760 |
| Nov 20, 2025 | 54.50 | 55.20 | 53.30 | 54.00 | 54.00 | 1.50% | 2,847,099 |
| Nov 19, 2025 | 53.30 | 54.40 | 53.00 | 53.20 | 53.20 | 0.38% | 3,786,455 |
| Nov 18, 2025 | 54.20 | 56.00 | 53.00 | 53.00 | 53.00 | -3.11% | 6,740,806 |
| Nov 17, 2025 | 55.70 | 56.50 | 54.70 | 54.70 | 54.70 | -1.44% | 3,511,640 |
| Nov 14, 2025 | 55.80 | 57.50 | 55.50 | 55.50 | 55.50 | -2.12% | 3,981,283 |
| Nov 13, 2025 | 57.20 | 57.80 | 56.40 | 56.70 | 56.70 | -2.24% | 4,717,265 |
| Nov 12, 2025 | 57.80 | 59.00 | 57.60 | 58.00 | 58.00 | - | 3,660,245 |
| Nov 11, 2025 | 57.10 | 59.10 | 56.80 | 58.00 | 58.00 | 2.29% | 5,910,236 |
| Nov 10, 2025 | 59.70 | 60.10 | 56.20 | 56.70 | 56.70 | -7.20% | 10,993,840 |
| Nov 7, 2025 | 62.80 | 63.00 | 61.00 | 61.10 | 61.10 | -2.86% | 3,477,484 |
| Nov 6, 2025 | 62.40 | 64.10 | 61.50 | 62.90 | 62.90 | 1.29% | 7,177,328 |
| Nov 5, 2025 | 60.90 | 63.20 | 60.40 | 62.10 | 62.10 | 0.32% | 7,512,182 |
| Nov 4, 2025 | 63.50 | 66.40 | 61.60 | 61.90 | 61.90 | -2.37% | 21,023,110 |
| Nov 3, 2025 | 62.80 | 63.80 | 62.10 | 63.40 | 63.40 | 1.28% | 6,035,658 |
| Oct 31, 2025 | 60.10 | 63.60 | 60.00 | 62.60 | 62.60 | 3.47% | 8,843,451 |
| 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% | 10,429,690 |
| Oct 23, 2025 | 65.10 | 67.00 | 65.00 | 65.20 | 65.20 | -0.91% | 14,879,000 |
| Oct 22, 2025 | 63.10 | 67.40 | 62.60 | 65.80 | 65.80 | 3.62% | 32,619,530 |
| Oct 21, 2025 | 63.00 | 64.50 | 63.00 | 63.50 | 63.50 | 1.11% | 6,683,434 |