Sysgration Ltd. (TPEX:5309)
Taiwan · Delayed Price · Currency is TWD 52.20
-0.10 (-0.19%)
Aug 25, 2026, 1:30 PM CST
Sysgration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 51.90 | 52.30 | 50.80 | 51.10 | - | -2.29% | 2,000 |
| 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 |
| Aug 10, 2026 | 53.80 | 56.50 | 53.80 | 55.80 | 55.80 | 7.31% | 4,086,621 |
| Aug 7, 2026 | 52.80 | 53.60 | 51.70 | 52.00 | 52.00 | -2.26% | 1,312,995 |
| Aug 6, 2026 | 52.70 | 54.60 | 52.20 | 53.20 | 53.20 | 0.95% | 3,435,651 |
| Aug 5, 2026 | 52.60 | 53.60 | 52.20 | 52.70 | 52.70 | 2.33% | 1,359,140 |
| Aug 4, 2026 | 50.10 | 51.50 | 49.95 | 51.50 | 51.50 | 1.98% | 1,249,458 |
| Aug 3, 2026 | 48.75 | 50.90 | 48.70 | 50.50 | 50.50 | 2.54% | 1,404,162 |
| Jul 31, 2026 | 47.70 | 49.25 | 47.30 | 49.25 | 49.25 | 9.93% | 1,865,607 |
| Jul 30, 2026 | 46.25 | 47.55 | 44.10 | 44.80 | 44.80 | -3.86% | 1,965,538 |
| Jul 29, 2026 | 49.50 | 50.40 | 45.00 | 46.60 | 46.60 | -5.86% | 3,948,648 |
| Jul 28, 2026 | 51.00 | 51.20 | 49.50 | 49.50 | 49.50 | -5.89% | 1,997,986 |
| Jul 27, 2026 | 52.20 | 53.20 | 50.80 | 52.60 | 52.60 | 0.77% | 1,235,936 |
| Jul 24, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -3.69% | 1,179,046 |
| Jul 23, 2026 | 55.00 | 55.30 | 53.40 | 54.20 | 54.20 | -0.73% | 1,087,789 |
| Jul 22, 2026 | 55.30 | 55.50 | 54.50 | 54.60 | 54.60 | 1.11% | 1,335,032 |
| Jul 21, 2026 | 53.90 | 54.30 | 53.50 | 54.00 | 54.00 | 1.31% | 1,110,600 |
| Jul 20, 2026 | 53.60 | 54.20 | 50.10 | 53.30 | 53.30 | - | 2,531,420 |
| Jul 17, 2026 | 56.50 | 57.00 | 53.20 | 53.30 | 53.30 | -8.10% | 3,963,847 |
| Jul 16, 2026 | 59.00 | 59.00 | 57.20 | 58.00 | 58.00 | -1.86% | 1,724,133 |
| Jul 15, 2026 | 59.20 | 59.60 | 58.10 | 59.10 | 59.10 | 0.85% | 2,121,811 |
| Jul 14, 2026 | 61.20 | 61.70 | 56.30 | 58.60 | 58.60 | -5.64% | 5,575,178 |
| Jul 13, 2026 | 64.20 | 64.70 | 61.20 | 62.10 | 62.10 | -1.58% | 3,387,395 |
| Jul 9, 2026 | 64.30 | 64.70 | 62.10 | 63.10 | 63.10 | -1.41% | 3,265,027 |
| Jul 8, 2026 | 64.90 | 68.50 | 63.10 | 64.00 | 64.00 | 0.79% | 10,245,145 |
| Jul 7, 2026 | 69.10 | 69.30 | 63.50 | 63.50 | 63.50 | -7.84% | 8,578,869 |
| Jul 6, 2026 | 66.80 | 71.00 | 66.80 | 68.90 | 68.90 | 6.00% | 14,351,469 |
| Jul 3, 2026 | 64.30 | 66.30 | 63.60 | 65.00 | 65.00 | 1.09% | 3,677,254 |
| Jul 2, 2026 | 62.50 | 64.50 | 62.10 | 64.30 | 64.30 | 1.26% | 1,716,239 |
| Jul 1, 2026 | 64.50 | 65.10 | 63.20 | 63.50 | 63.50 | 0.79% | 2,867,456 |
| Jun 30, 2026 | 63.00 | 63.80 | 62.40 | 63.00 | 63.00 | 1.78% | 1,960,417 |
| Jun 29, 2026 | 61.20 | 63.30 | 61.20 | 61.90 | 61.90 | 0.32% | 3,058,963 |
| Jun 26, 2026 | 65.60 | 65.90 | 61.70 | 61.70 | 61.70 | -6.52% | 5,617,693 |
| Jun 25, 2026 | 67.20 | 67.40 | 65.50 | 66.00 | 66.00 | -1.64% | 3,578,296 |
| Jun 24, 2026 | 67.40 | 68.30 | 66.20 | 67.10 | 67.10 | -0.89% | 3,567,509 |
| Jun 23, 2026 | 70.50 | 71.30 | 67.40 | 67.70 | 67.70 | -3.56% | 5,388,338 |
| Jun 22, 2026 | 69.90 | 71.30 | 69.00 | 70.20 | 70.20 | 1.74% | 8,306,325 |
| Jun 18, 2026 | 68.30 | 70.00 | 67.90 | 69.00 | 69.00 | 1.77% | 4,570,237 |
| Jun 17, 2026 | 66.30 | 68.30 | 66.30 | 67.80 | 67.80 | 1.35% | 3,696,458 |
| Jun 16, 2026 | 69.70 | 70.20 | 66.80 | 66.90 | 66.90 | -3.18% | 5,463,105 |
| Jun 15, 2026 | 71.00 | 71.40 | 69.10 | 69.10 | 69.10 | -0.86% | 6,572,577 |