Sysgration Ltd. (TPEX:5309)
Taiwan
· Delayed Price · Currency is TWD 61.80
+0.70 (1.15%)
Dec 5, 2025, 1:30 PM CST
Sysgration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.10 | 62.50 | 60.30 | 61.80 | - | 1.15% | 5,714,866 |
| 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 |
| Oct 20, 2025 | 63.50 | 63.70 | 61.80 | 62.80 | 62.80 | -0.95% | 9,825,735 |
| Oct 17, 2025 | 66.80 | 66.80 | 63.30 | 63.40 | 63.40 | -6.21% | 17,709,950 |
| Oct 16, 2025 | 68.50 | 70.20 | 66.70 | 67.60 | 67.60 | -1.02% | 14,112,370 |
| Oct 15, 2025 | 68.50 | 69.50 | 67.70 | 68.30 | 68.30 | 0.59% | 9,322,729 |
| Oct 14, 2025 | 72.10 | 72.70 | 66.60 | 67.90 | 67.90 | -5.17% | 32,399,740 |
| Oct 13, 2025 | 67.10 | 72.30 | 67.00 | 71.60 | 71.60 | -1.92% | 22,382,810 |
| Oct 9, 2025 | 71.00 | 73.00 | 69.20 | 73.00 | 73.00 | 3.25% | 46,407,730 |
| Oct 8, 2025 | 67.50 | 72.50 | 67.40 | 70.70 | 70.70 | 6.80% | 67,410,820 |
| Oct 7, 2025 | 68.70 | 69.10 | 66.10 | 66.20 | 66.20 | -3.07% | 14,092,140 |
| 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% | 22,645,380 |
| Sep 30, 2025 | 62.60 | 67.80 | 61.90 | 66.80 | 66.80 | 7.92% | 26,595,810 |
| Sep 26, 2025 | 66.20 | 66.60 | 61.10 | 61.90 | 61.90 | -7.20% | 24,621,310 |
| Sep 25, 2025 | 65.60 | 71.80 | 65.50 | 66.70 | 66.70 | 0.60% | 45,657,730 |
| Sep 24, 2025 | 65.30 | 68.00 | 63.80 | 66.30 | 66.30 | 2.31% | 30,285,070 |
| 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% | 12,250,770 |
| 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% | 19,138,300 |
| Sep 16, 2025 | 68.90 | 69.20 | 66.50 | 68.10 | 68.10 | -1.02% | 15,116,810 |
| Sep 15, 2025 | 71.40 | 72.60 | 66.10 | 68.80 | 68.80 | -4.18% | 32,510,160 |
| Sep 12, 2025 | 75.60 | 75.90 | 71.00 | 71.80 | 71.80 | -4.01% | 35,920,800 |
| Sep 11, 2025 | 75.00 | 82.00 | 74.20 | 74.80 | 74.80 | 0.13% | 100,943,400 |
| Sep 10, 2025 | 74.10 | 75.90 | 73.00 | 74.70 | 74.70 | 4.92% | 92,778,770 |
| 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% | 44,961,420 |
| Sep 4, 2025 | 57.30 | 57.80 | 55.20 | 55.60 | 55.60 | 1.83% | 20,534,840 |
| 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% | 12,574,680 |
| Aug 29, 2025 | 58.30 | 59.00 | 56.10 | 56.20 | 56.20 | -3.44% | 23,091,720 |
| Aug 28, 2025 | 58.00 | 62.40 | 57.30 | 58.20 | 58.20 | -0.51% | 48,917,110 |
| Aug 27, 2025 | 59.10 | 60.00 | 58.40 | 58.50 | 58.50 | -0.85% | 18,378,410 |
| Aug 26, 2025 | 58.00 | 61.20 | 57.70 | 59.00 | 59.00 | 2.61% | 29,779,120 |
| Aug 25, 2025 | 58.00 | 59.30 | 57.20 | 57.50 | 57.50 | 2.31% | 17,295,040 |
| Aug 22, 2025 | 58.80 | 58.80 | 55.70 | 56.20 | 56.20 | -3.27% | 22,803,780 |
| Aug 21, 2025 | 57.90 | 60.50 | 56.70 | 58.10 | 58.10 | 2.65% | 49,496,710 |
| Aug 20, 2025 | 58.50 | 59.90 | 56.00 | 56.60 | 56.60 | -3.25% | 39,088,310 |
| Aug 19, 2025 | 57.00 | 62.00 | 54.60 | 58.50 | 58.50 | 3.36% | 66,190,590 |
| 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% | 30,344,160 |
| Aug 14, 2025 | 50.90 | 51.00 | 49.00 | 49.10 | 49.10 | -2.39% | 21,000,250 |
| Aug 13, 2025 | 52.10 | 54.90 | 49.75 | 50.30 | 50.30 | -1.57% | 46,491,150 |
| 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% | 29,553,840 |
| Aug 8, 2025 | 49.05 | 53.80 | 48.10 | 50.40 | 50.40 | 2.96% | 81,112,420 |
| Aug 7, 2025 | 46.85 | 49.45 | 46.55 | 48.95 | 48.95 | 5.72% | 34,926,680 |
| Aug 6, 2025 | 46.35 | 49.75 | 46.10 | 46.30 | 46.30 | 0.87% | 39,960,050 |
| Aug 5, 2025 | 46.60 | 47.65 | 45.85 | 45.90 | 45.90 | -1.29% | 18,974,630 |
| Aug 4, 2025 | 46.00 | 47.95 | 45.85 | 46.50 | 46.50 | 1.86% | 61,490,270 |
| Aug 1, 2025 | 40.60 | 45.65 | 40.40 | 45.65 | 45.65 | 10.00% | 27,784,240 |
| Jul 31, 2025 | 42.20 | 43.45 | 41.30 | 41.50 | 41.50 | -0.60% | 19,500,370 |
| Jul 30, 2025 | 41.30 | 42.85 | 40.35 | 41.75 | 41.75 | 1.09% | 32,898,810 |
| Jul 29, 2025 | 38.30 | 41.45 | 38.00 | 41.30 | 41.30 | 8.40% | 22,612,030 |
| Jul 28, 2025 | 38.05 | 38.50 | 37.60 | 38.10 | 38.10 | 0.66% | 2,121,276 |
| Jul 25, 2025 | 38.15 | 38.20 | 37.75 | 37.85 | 37.85 | -0.66% | 1,103,412 |
| Jul 24, 2025 | 37.35 | 38.15 | 37.00 | 38.10 | 38.10 | 2.56% | 2,476,195 |
| Jul 23, 2025 | 36.45 | 37.30 | 36.45 | 37.15 | 37.15 | 2.48% | 1,424,676 |
| Jul 22, 2025 | 37.80 | 37.80 | 36.10 | 36.25 | 36.25 | -3.46% | 2,515,139 |
| Jul 21, 2025 | 37.60 | 37.95 | 37.40 | 37.55 | 37.55 | -0.13% | 1,564,976 |
| Jul 18, 2025 | 38.35 | 38.75 | 37.55 | 37.60 | 37.60 | -1.44% | 2,967,949 |
| Jul 17, 2025 | 37.80 | 38.55 | 37.60 | 38.15 | 38.15 | 2.28% | 5,365,985 |
| Jul 16, 2025 | 37.70 | 38.50 | 37.30 | 37.30 | 37.30 | -0.93% | 2,767,194 |
| Jul 15, 2025 | 37.20 | 38.20 | 37.05 | 37.65 | 37.65 | 1.35% | 2,008,476 |