Sysgration Ltd. (TPEX:5309)
Taiwan · Delayed Price · Currency is TWD 67.40
-4.20 (-5.87%)
Oct 22, 2026, 2:31 PM CST
Sysgration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 71.60 | 71.60 | 67.40 | 67.40 | 67.40 | -5.87% | 5,060,294 |
| Oct 21, 2026 | 71.90 | 73.00 | 69.70 | 71.60 | 71.60 | 2.29% | 7,111,754 |
| Oct 20, 2026 | 69.00 | 71.50 | 67.80 | 70.00 | 70.00 | 1.74% | 7,695,322 |
| Oct 19, 2026 | 70.00 | 70.00 | 68.10 | 68.80 | 68.80 | -3.91% | 6,364,617 |
| Oct 16, 2026 | 68.80 | 74.40 | 68.70 | 71.60 | 71.60 | 5.76% | 21,281,521 |
| Oct 15, 2026 | 69.60 | 71.00 | 67.70 | 67.70 | 67.70 | -4.65% | 7,882,697 |
| Oct 14, 2026 | 70.90 | 72.10 | 70.10 | 71.00 | 71.00 | 0.28% | 9,438,252 |
| Oct 13, 2026 | 72.10 | 75.60 | 70.20 | 70.80 | 70.80 | -3.15% | 29,347,530 |
| Oct 12, 2026 | 69.50 | 74.50 | 69.40 | 73.10 | 73.10 | 7.82% | 44,115,184 |
| Oct 8, 2026 | 69.00 | 69.90 | 66.40 | 67.80 | 67.80 | 0.89% | 17,219,550 |
| Oct 7, 2026 | 67.80 | 68.60 | 66.10 | 67.20 | 67.20 | - | 6,492,282 |
| Oct 6, 2026 | 67.10 | 67.60 | 63.90 | 67.20 | 67.20 | 0.15% | 8,055,429 |
| Oct 5, 2026 | 67.00 | 69.00 | 65.20 | 67.10 | 67.10 | 2.13% | 13,426,360 |
| Oct 2, 2026 | 63.00 | 68.00 | 62.30 | 65.70 | 65.70 | 4.62% | 14,927,941 |
| Oct 1, 2026 | 63.00 | 66.50 | 62.00 | 62.80 | 62.80 | 0.16% | 16,427,730 |
| Sep 30, 2026 | 60.50 | 64.00 | 60.00 | 62.70 | 62.70 | 6.09% | 21,770,519 |
| Sep 29, 2026 | 53.50 | 59.10 | 53.50 | 59.10 | 59.10 | 9.85% | 12,907,890 |
| Sep 24, 2026 | 51.50 | 54.30 | 51.30 | 53.80 | 53.80 | 4.47% | 1,826,140 |
| Sep 23, 2026 | 52.40 | 52.40 | 51.30 | 51.50 | 51.50 | -0.58% | 544,179 |
| Sep 22, 2026 | 52.80 | 53.10 | 51.80 | 51.80 | 51.80 | -0.58% | 965,777 |
| Sep 21, 2026 | 51.90 | 52.40 | 51.20 | 52.10 | 52.10 | 1.17% | 916,116 |
| Sep 18, 2026 | 51.10 | 51.50 | 50.60 | 51.50 | 51.50 | 1.78% | 853,586 |
| Sep 17, 2026 | 51.20 | 51.20 | 50.50 | 50.60 | 50.60 | 0.20% | 554,801 |
| Sep 16, 2026 | 49.50 | 50.80 | 49.50 | 50.50 | 50.50 | 2.54% | 729,659 |
| Sep 15, 2026 | 49.50 | 49.70 | 49.10 | 49.25 | 49.25 | 0.10% | 526,073 |
| Sep 14, 2026 | 49.45 | 49.65 | 48.05 | 49.20 | 49.20 | -0.91% | 903,848 |
| Sep 11, 2026 | 49.30 | 50.10 | 49.25 | 49.65 | 49.65 | -0.90% | 720,053 |
| Sep 10, 2026 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -1.96% | 810,145 |
| Sep 9, 2026 | 51.20 | 51.60 | 50.60 | 51.10 | 51.10 | 0.79% | 690,033 |
| Sep 8, 2026 | 53.20 | 53.40 | 50.60 | 50.70 | 50.70 | -1.36% | 1,655,908 |
| Sep 7, 2026 | 52.80 | 52.80 | 51.30 | 51.40 | 51.40 | -1.15% | 862,550 |
| Sep 4, 2026 | 51.60 | 52.00 | 50.40 | 52.00 | 52.00 | 2.56% | 803,535 |
| Sep 3, 2026 | 53.00 | 53.30 | 50.70 | 50.70 | 50.70 | -3.43% | 1,180,189 |
| Sep 2, 2026 | 53.10 | 53.20 | 52.50 | 52.50 | 52.50 | -1.87% | 881,908 |
| Sep 1, 2026 | 53.90 | 54.30 | 53.50 | 53.50 | 53.50 | -0.74% | 971,021 |
| Aug 31, 2026 | 53.90 | 54.40 | 53.10 | 53.90 | 53.90 | -0.55% | 873,375 |
| Aug 28, 2026 | 55.00 | 55.10 | 54.10 | 54.20 | 54.20 | -0.91% | 1,600,514 |
| Aug 27, 2026 | 53.50 | 56.10 | 53.30 | 54.70 | 54.70 | 2.82% | 3,674,667 |
| Aug 26, 2026 | 52.40 | 53.30 | 52.20 | 53.20 | 53.20 | 1.92% | 851,265 |
| Aug 25, 2026 | 52.30 | 52.30 | 50.80 | 52.20 | 52.20 | -0.19% | 701,417 |
| Aug 24, 2026 | 53.00 | 53.20 | 52.30 | 52.30 | 52.30 | -0.19% | 567,689 |
| Aug 21, 2026 | 52.60 | 52.60 | 51.50 | 52.40 | 52.40 | -0.19% | 606,581 |
| Aug 20, 2026 | 52.70 | 53.50 | 51.80 | 52.50 | 52.50 | -0.38% | 748,498 |
| Aug 19, 2026 | 51.20 | 53.10 | 50.90 | 52.70 | 52.70 | 0.96% | 1,469,472 |
| Aug 18, 2026 | 54.80 | 54.80 | 52.10 | 52.20 | 52.20 | -3.69% | 1,311,435 |
| Aug 17, 2026 | 55.00 | 55.20 | 53.50 | 54.20 | 54.20 | -0.73% | 1,024,108 |
| Aug 14, 2026 | 55.20 | 55.50 | 54.30 | 54.60 | 54.60 | -1.80% | 1,771,089 |
| Aug 13, 2026 | 56.10 | 56.40 | 55.60 | 55.60 | 55.60 | -0.71% | 1,562,170 |
| Aug 12, 2026 | 56.30 | 56.50 | 55.70 | 56.00 | 56.00 | -0.53% | 1,856,250 |
| Aug 11, 2026 | 55.30 | 57.00 | 55.20 | 56.30 | 56.30 | 0.90% | 4,746,868 |