Sysgration Ltd. (TPEX:5309)
Taiwan · Delayed Price · Currency is TWD 73.00
+2.30 (3.25%)
Oct 9, 2025, 1:30 PM CST
Sysgration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.00 | 73.00 | 69.20 | 73.00 | 73.00 | 3.25% | 46,243,468 |
| 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 |
| Aug 19, 2025 | 57.00 | 62.00 | 54.60 | 58.50 | 58.50 | 3.36% | 66,190,599 |
| Aug 18, 2025 | 52.70 | 57.00 | 51.90 | 56.60 | 56.60 | 9.06% | 53,108,320 |
| Aug 15, 2025 | 49.15 | 53.30 | 48.75 | 51.90 | 51.90 | 5.70% | 30,344,169 |
| Aug 14, 2025 | 50.90 | 51.00 | 49.00 | 49.10 | 49.10 | -2.39% | 21,000,251 |
| Aug 13, 2025 | 52.10 | 54.90 | 49.75 | 50.30 | 50.30 | -1.57% | 46,491,151 |
| Aug 12, 2025 | 50.60 | 51.50 | 49.35 | 51.10 | 51.10 | 1.59% | 19,180,100 |
| Aug 11, 2025 | 51.50 | 52.00 | 49.40 | 50.30 | 50.30 | -0.20% | 29,553,842 |
| Aug 8, 2025 | 49.05 | 53.80 | 48.10 | 50.40 | 50.40 | 2.96% | 81,112,424 |
| Aug 7, 2025 | 46.85 | 49.45 | 46.55 | 48.95 | 48.95 | 5.72% | 34,926,685 |
| Aug 6, 2025 | 46.35 | 49.75 | 46.10 | 46.30 | 46.30 | 0.87% | 39,960,057 |
| Aug 5, 2025 | 46.60 | 47.65 | 45.85 | 45.90 | 45.90 | -1.29% | 18,974,639 |
| Aug 4, 2025 | 46.00 | 47.95 | 45.85 | 46.50 | 46.50 | 1.86% | 61,490,276 |
| Aug 1, 2025 | 40.60 | 45.65 | 40.40 | 45.65 | 45.65 | 10.00% | 27,784,248 |
| Jul 31, 2025 | 42.20 | 43.45 | 41.30 | 41.50 | 41.50 | -0.60% | 19,500,370 |