Syscom Computer Engineering Co. (TPE:2453)
Taiwan
· Delayed Price · Currency is TWD 50.50
-0.90 (-1.75%)
Mar 9, 2026, 1:35 PM CST
TPE:2453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.70 | 50.70 | 49.70 | 50.50 | 50.50 | -1.75% | 683,142 |
| Mar 6, 2026 | 51.80 | 51.80 | 51.10 | 51.40 | 51.40 | 0.59% | 293,025 |
| Mar 5, 2026 | 51.60 | 52.00 | 51.10 | 51.10 | 51.10 | 0.99% | 270,154 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.50 | 50.60 | 50.60 | -3.07% | 889,588 |
| Mar 3, 2026 | 53.00 | 53.40 | 52.00 | 52.20 | 52.20 | -1.51% | 638,880 |
| Mar 2, 2026 | 52.10 | 53.30 | 52.10 | 53.00 | 53.00 | -0.93% | 362,861 |
| Feb 26, 2026 | 52.60 | 54.20 | 52.50 | 53.50 | 53.50 | 1.71% | 532,760 |
| Feb 25, 2026 | 53.10 | 53.40 | 52.60 | 52.60 | 52.60 | -0.75% | 557,521 |
| Feb 24, 2026 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | 0.19% | 390,677 |
| Feb 23, 2026 | 52.40 | 53.10 | 52.30 | 52.90 | 52.90 | 1.34% | 325,241 |
| Feb 11, 2026 | 52.60 | 52.60 | 52.10 | 52.20 | 52.20 | -0.76% | 520,526 |
| Feb 10, 2026 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | -1.50% | 836,934 |
| Feb 9, 2026 | 54.00 | 54.00 | 53.20 | 53.40 | 53.40 | 0.95% | 320,551 |
| Feb 6, 2026 | 53.70 | 53.70 | 52.50 | 52.90 | 52.90 | -1.86% | 588,232 |
| Feb 5, 2026 | 54.10 | 54.90 | 53.70 | 53.90 | 53.90 | -1.28% | 630,061 |
| Feb 4, 2026 | 54.10 | 55.00 | 53.80 | 54.60 | 54.60 | 0.18% | 474,968 |
| Feb 3, 2026 | 55.30 | 55.70 | 54.20 | 54.50 | 54.50 | 0.37% | 471,153 |
| Feb 2, 2026 | 55.20 | 55.40 | 54.20 | 54.30 | 54.30 | -2.86% | 599,054 |
| Jan 30, 2026 | 58.50 | 58.50 | 55.10 | 55.90 | 55.90 | -4.77% | 1,266,586 |
| Jan 29, 2026 | 58.40 | 58.90 | 56.20 | 58.70 | 58.70 | 0.51% | 1,481,350 |
| Jan 28, 2026 | 58.30 | 58.70 | 57.50 | 58.40 | 58.40 | 0.17% | 1,453,022 |
| Jan 27, 2026 | 59.70 | 59.90 | 58.00 | 58.30 | 58.30 | -1.85% | 1,964,140 |
| Jan 26, 2026 | 64.50 | 64.70 | 59.00 | 59.40 | 59.40 | -6.01% | 8,587,626 |
| Jan 23, 2026 | 60.20 | 63.20 | 60.20 | 63.20 | 63.20 | 9.91% | 6,453,239 |
| Jan 22, 2026 | 56.00 | 58.50 | 55.60 | 57.50 | 57.50 | 4.74% | 3,094,344 |
| Jan 21, 2026 | 54.50 | 56.10 | 54.50 | 54.90 | 54.90 | -0.18% | 592,322 |
| Jan 20, 2026 | 55.40 | 55.80 | 55.00 | 55.00 | 55.00 | -0.72% | 420,200 |
| Jan 19, 2026 | 55.30 | 56.30 | 54.30 | 55.40 | 55.40 | -0.18% | 557,723 |
| Jan 16, 2026 | 56.70 | 56.80 | 55.50 | 55.50 | 55.50 | -1.60% | 692,204 |
| Jan 15, 2026 | 56.80 | 56.80 | 55.40 | 56.40 | 56.40 | -1.05% | 909,939 |
| Jan 14, 2026 | 55.00 | 57.90 | 54.40 | 57.00 | 57.00 | 4.20% | 1,463,683 |
| Jan 13, 2026 | 55.50 | 55.60 | 54.10 | 54.70 | 54.70 | -0.91% | 533,281 |
| Jan 12, 2026 | 54.50 | 55.20 | 54.00 | 55.20 | 55.20 | 3.76% | 1,101,223 |
| Jan 9, 2026 | 53.30 | 53.50 | 53.00 | 53.20 | 53.20 | -0.19% | 334,173 |
| Jan 8, 2026 | 52.80 | 53.50 | 52.70 | 53.30 | 53.30 | 0.76% | 349,211 |
| Jan 7, 2026 | 52.70 | 53.00 | 52.30 | 52.90 | 52.90 | 0.38% | 273,512 |
| Jan 6, 2026 | 52.90 | 53.10 | 52.50 | 52.70 | 52.70 | 0.38% | 265,555 |
| Jan 5, 2026 | 53.80 | 53.90 | 52.30 | 52.50 | 52.50 | -2.23% | 495,020 |
| Jan 2, 2026 | 53.00 | 54.20 | 53.00 | 53.70 | 53.70 | 1.32% | 407,996 |
| Dec 31, 2025 | 52.60 | 53.30 | 52.50 | 53.00 | 53.00 | 0.38% | 157,660 |
| Dec 30, 2025 | 53.10 | 53.10 | 52.10 | 52.80 | 52.80 | -0.38% | 187,396 |
| Dec 29, 2025 | 52.60 | 53.50 | 52.60 | 53.00 | 53.00 | 0.76% | 230,726 |
| Dec 26, 2025 | 53.00 | 53.10 | 52.20 | 52.60 | 52.60 | -0.75% | 236,727 |
| Dec 24, 2025 | 53.30 | 53.30 | 52.90 | 53.00 | 53.00 | -0.56% | 98,917 |
| Dec 23, 2025 | 53.70 | 53.70 | 52.90 | 53.30 | 53.30 | -0.56% | 145,911 |
| Dec 22, 2025 | 52.70 | 53.80 | 52.60 | 53.60 | 53.60 | 2.10% | 269,522 |
| Dec 19, 2025 | 52.40 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 167,285 |
| Dec 18, 2025 | 52.30 | 52.50 | 52.00 | 52.20 | 52.20 | -0.95% | 169,583 |
| Dec 17, 2025 | 52.50 | 54.00 | 52.50 | 52.70 | 52.70 | 0.38% | 265,598 |
| Dec 16, 2025 | 52.90 | 52.90 | 51.70 | 52.50 | 52.50 | -0.94% | 252,353 |
| Dec 15, 2025 | 52.90 | 53.70 | 52.50 | 53.00 | 53.00 | -0.38% | 129,578 |
| Dec 12, 2025 | 53.10 | 53.60 | 52.90 | 53.20 | 53.20 | 0.57% | 166,594 |
| Dec 11, 2025 | 53.50 | 53.50 | 52.50 | 52.90 | 52.90 | -1.12% | 246,617 |
| Dec 10, 2025 | 54.20 | 54.30 | 53.40 | 53.50 | 53.50 | 0.56% | 413,751 |
| Dec 9, 2025 | 53.20 | 53.80 | 53.10 | 53.20 | 53.20 | 0.76% | 399,383 |
| Dec 8, 2025 | 53.10 | 53.10 | 52.40 | 52.80 | 52.80 | -0.75% | 197,456 |
| Dec 5, 2025 | 53.00 | 53.50 | 52.60 | 53.20 | 53.20 | 0.76% | 182,616 |
| Dec 4, 2025 | 52.60 | 54.30 | 52.30 | 52.80 | 52.80 | 0.96% | 637,704 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | -0.57% | 243,530 |
| Dec 2, 2025 | 52.70 | 53.00 | 52.60 | 52.60 | 52.60 | - | 219,546 |
| Dec 1, 2025 | 53.10 | 53.30 | 52.60 | 52.60 | 52.60 | 0.19% | 270,323 |
| Nov 28, 2025 | 52.20 | 52.50 | 52.20 | 52.50 | 52.50 | 0.57% | 225,533 |
| Nov 27, 2025 | 53.20 | 53.20 | 52.10 | 52.20 | 52.20 | -0.19% | 232,681 |
| Nov 26, 2025 | 52.10 | 52.60 | 52.10 | 52.30 | 52.30 | 0.77% | 312,769 |
| Nov 25, 2025 | 52.00 | 52.10 | 51.40 | 51.90 | 51.90 | 1.17% | 274,793 |
| Nov 24, 2025 | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | - | 307,156 |
| Nov 21, 2025 | 51.50 | 52.30 | 51.10 | 51.30 | 51.30 | -2.29% | 330,940 |
| Nov 20, 2025 | 52.60 | 52.70 | 52.10 | 52.50 | 52.50 | 1.55% | 217,689 |
| Nov 19, 2025 | 52.00 | 52.20 | 51.10 | 51.70 | 51.70 | -0.39% | 392,184 |
| Nov 18, 2025 | 53.10 | 53.20 | 51.80 | 51.90 | 51.90 | -2.63% | 804,698 |
| Nov 17, 2025 | 54.20 | 54.60 | 53.30 | 53.30 | 53.30 | -1.30% | 429,632 |
| Nov 14, 2025 | 55.00 | 55.30 | 54.00 | 54.00 | 54.00 | -2.35% | 859,439 |
| Nov 13, 2025 | 56.60 | 56.60 | 55.20 | 55.30 | 55.30 | -2.30% | 952,128 |
| Nov 12, 2025 | 56.80 | 57.40 | 56.60 | 56.60 | 56.60 | 0.35% | 281,766 |
| Nov 11, 2025 | 56.80 | 56.90 | 56.40 | 56.40 | 56.40 | 0.18% | 196,879 |
| Nov 10, 2025 | 56.50 | 56.50 | 55.70 | 56.30 | 56.30 | -0.35% | 485,041 |
| Nov 7, 2025 | 57.50 | 57.50 | 56.40 | 56.50 | 56.50 | -1.74% | 401,833 |
| Nov 6, 2025 | 58.30 | 58.40 | 57.10 | 57.50 | 57.50 | -0.35% | 464,395 |
| Nov 5, 2025 | 57.80 | 57.90 | 56.10 | 57.70 | 57.70 | 0.70% | 382,341 |
| Nov 4, 2025 | 58.10 | 58.30 | 57.30 | 57.30 | 57.30 | -1.04% | 429,270 |
| Nov 3, 2025 | 57.80 | 58.80 | 57.10 | 57.90 | 57.90 | 1.05% | 585,383 |
| Oct 31, 2025 | 56.90 | 57.60 | 56.80 | 57.30 | 57.30 | 1.24% | 263,992 |
| Oct 30, 2025 | 56.80 | 57.40 | 56.60 | 56.60 | 56.60 | -0.35% | 540,800 |
| Oct 29, 2025 | 57.40 | 57.80 | 56.70 | 56.80 | 56.80 | -0.70% | 694,421 |
| Oct 28, 2025 | 57.70 | 58.20 | 57.10 | 57.20 | 57.20 | -0.87% | 516,797 |
| Oct 27, 2025 | 58.70 | 58.70 | 57.50 | 57.70 | 57.70 | -0.52% | 547,812 |
| Oct 23, 2025 | 59.50 | 59.80 | 57.80 | 58.00 | 58.00 | -2.03% | 1,851,219 |
| Oct 22, 2025 | 58.00 | 59.80 | 57.90 | 59.20 | 59.20 | 2.25% | 1,137,559 |
| Oct 21, 2025 | 57.60 | 58.60 | 57.60 | 57.90 | 57.90 | 0.52% | 546,788 |
| Oct 20, 2025 | 57.90 | 58.20 | 57.20 | 57.60 | 57.60 | - | 612,865 |
| Oct 17, 2025 | 58.60 | 58.80 | 57.60 | 57.60 | 57.60 | -2.04% | 636,468 |
| Oct 16, 2025 | 59.10 | 59.50 | 58.20 | 58.80 | 58.80 | -1.34% | 882,019 |
| Oct 15, 2025 | 57.50 | 59.60 | 57.00 | 59.60 | 59.60 | 3.65% | 700,332 |
| Oct 14, 2025 | 60.00 | 60.50 | 57.40 | 57.50 | 57.50 | -3.36% | 1,324,824 |
| Oct 13, 2025 | 59.50 | 59.70 | 58.60 | 59.50 | 59.50 | -2.78% | 955,956 |
| Oct 9, 2025 | 62.00 | 62.50 | 61.20 | 61.20 | 61.20 | 0.16% | 794,659 |
| Oct 8, 2025 | 61.30 | 61.30 | 60.70 | 61.10 | 61.10 | -1.13% | 454,157 |
| Oct 7, 2025 | 60.90 | 62.30 | 60.50 | 61.80 | 61.80 | 2.15% | 892,835 |
| Oct 3, 2025 | 60.10 | 60.60 | 59.70 | 60.50 | 60.50 | 0.67% | 429,070 |
| Oct 2, 2025 | 62.10 | 62.10 | 59.80 | 60.10 | 60.10 | -2.44% | 1,817,153 |