Sysgration Ltd. (TPEX:5309)
Taiwan
· Delayed Price · Currency is TWD 60.80
-2.00 (-3.18%)
Apr 29, 2026, 1:00 PM CST
Sysgration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 63.40 | 60.80 | 62.80 | 62.80 | 0.80% | 6,431,156 |
| Apr 27, 2026 | 61.40 | 62.50 | 59.00 | 62.30 | 62.30 | 3.83% | 6,241,771 |
| Apr 24, 2026 | 61.90 | 62.50 | 59.20 | 60.00 | 60.00 | -1.80% | 4,447,592 |
| Apr 23, 2026 | 64.40 | 64.50 | 58.10 | 61.10 | 61.10 | -2.71% | 13,198,749 |
| Apr 22, 2026 | 61.60 | 64.90 | 61.00 | 62.80 | 62.80 | 1.95% | 13,327,849 |
| Apr 21, 2026 | 60.90 | 61.80 | 59.20 | 61.60 | 61.60 | 2.33% | 6,269,376 |
| Apr 20, 2026 | 59.90 | 61.40 | 59.20 | 60.20 | 60.20 | 2.38% | 5,418,531 |
| Apr 17, 2026 | 60.00 | 60.00 | 58.10 | 58.80 | 58.80 | -0.68% | 3,042,317 |
| Apr 16, 2026 | 59.30 | 60.90 | 58.80 | 59.20 | 59.20 | 1.54% | 6,421,884 |
| Apr 15, 2026 | 57.70 | 59.90 | 57.60 | 58.30 | 58.30 | 2.82% | 5,722,208 |
| Apr 14, 2026 | 56.60 | 57.40 | 56.30 | 56.70 | 56.70 | 0.89% | 2,972,144 |
| Apr 13, 2026 | 56.40 | 56.40 | 54.90 | 56.20 | 56.20 | -0.35% | 2,523,093 |
| Apr 10, 2026 | 56.30 | 57.50 | 55.50 | 56.40 | 56.40 | 1.44% | 2,441,638 |
| Apr 9, 2026 | 58.40 | 58.40 | 55.60 | 55.60 | 55.60 | -3.81% | 3,256,636 |
| Apr 8, 2026 | 57.60 | 58.50 | 57.20 | 57.80 | 57.80 | 3.21% | 2,308,947 |
| Apr 7, 2026 | 56.40 | 56.90 | 55.60 | 56.00 | 56.00 | - | 1,232,921 |
| Apr 2, 2026 | 58.50 | 58.50 | 56.00 | 56.00 | 56.00 | -3.11% | 2,413,141 |
| Apr 1, 2026 | 57.90 | 59.30 | 57.30 | 57.80 | 57.80 | 2.48% | 1,865,771 |
| Mar 31, 2026 | 59.40 | 60.50 | 56.10 | 56.40 | 56.40 | -4.89% | 3,882,193 |
| Mar 30, 2026 | 60.00 | 60.40 | 58.60 | 59.30 | 59.30 | -1.33% | 2,619,507 |
| Mar 27, 2026 | 60.00 | 61.70 | 59.30 | 60.10 | 60.10 | -1.31% | 3,805,144 |
| Mar 26, 2026 | 62.00 | 64.30 | 60.70 | 60.90 | 60.90 | -0.81% | 9,825,252 |
| Mar 25, 2026 | 61.50 | 62.90 | 61.30 | 61.40 | 61.40 | 2.85% | 8,639,700 |
| Mar 24, 2026 | 60.00 | 62.50 | 59.60 | 59.70 | 59.70 | 1.19% | 9,842,311 |
| Mar 23, 2026 | 59.00 | 60.40 | 57.70 | 59.00 | 59.00 | -1.34% | 3,627,624 |
| Mar 20, 2026 | 60.00 | 62.20 | 58.60 | 59.80 | 59.80 | 0.34% | 5,820,740 |
| Mar 19, 2026 | 60.50 | 60.70 | 59.40 | 59.60 | 59.60 | -1.97% | 2,407,591 |
| Mar 18, 2026 | 61.60 | 62.00 | 60.30 | 60.80 | 60.80 | -0.82% | 2,999,766 |
| Mar 17, 2026 | 62.20 | 62.30 | 60.60 | 61.30 | 61.30 | -0.33% | 6,374,634 |
| Mar 16, 2026 | 59.80 | 61.90 | 58.70 | 61.50 | 61.50 | 3.19% | 3,400,697 |
| Mar 13, 2026 | 58.80 | 60.30 | 58.50 | 59.60 | 59.60 | - | 2,232,408 |
| Mar 12, 2026 | 60.20 | 61.40 | 59.30 | 59.60 | 59.60 | -0.67% | 4,114,448 |
| Mar 11, 2026 | 60.30 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 6,913,187 |
| Mar 10, 2026 | 57.70 | 60.70 | 56.90 | 60.50 | 60.50 | 8.23% | 4,715,122 |
| Mar 9, 2026 | 55.20 | 56.30 | 54.00 | 55.90 | 55.90 | -6.83% | 4,216,806 |
| Mar 6, 2026 | 60.90 | 61.80 | 59.30 | 60.00 | 60.00 | -1.48% | 4,292,948 |
| Mar 5, 2026 | 61.00 | 61.80 | 59.50 | 60.90 | 60.90 | 3.92% | 4,707,897 |
| Mar 4, 2026 | 62.30 | 63.30 | 58.50 | 58.60 | 58.60 | -9.01% | 8,300,081 |
| Mar 3, 2026 | 67.70 | 68.70 | 63.10 | 64.40 | 64.40 | -4.59% | 13,878,040 |
| Mar 2, 2026 | 68.00 | 68.40 | 66.40 | 67.50 | 67.50 | -3.98% | 11,465,822 |
| Feb 26, 2026 | 67.50 | 71.90 | 67.20 | 70.30 | 70.30 | 4.93% | 24,537,040 |
| Feb 25, 2026 | 68.60 | 68.60 | 66.90 | 67.00 | 67.00 | -1.62% | 5,662,803 |
| Feb 24, 2026 | 69.50 | 69.50 | 67.20 | 68.10 | 68.10 | - | 7,981,228 |
| Feb 23, 2026 | 66.00 | 69.70 | 65.20 | 68.10 | 68.10 | 5.26% | 13,253,504 |
| Feb 11, 2026 | 65.40 | 66.00 | 64.70 | 64.70 | 64.70 | -1.82% | 3,801,572 |
| Feb 10, 2026 | 65.60 | 66.20 | 64.60 | 65.90 | 65.90 | 0.46% | 7,140,566 |
| Feb 9, 2026 | 67.60 | 70.40 | 65.60 | 65.60 | 65.60 | 0.92% | 19,886,895 |
| Feb 6, 2026 | 69.20 | 69.50 | 64.50 | 65.00 | 65.00 | -3.70% | 32,680,390 |
| Feb 5, 2026 | 65.90 | 71.00 | 65.00 | 67.50 | 67.50 | 2.43% | 35,581,032 |
| Feb 4, 2026 | 65.30 | 66.20 | 63.60 | 65.90 | 65.90 | 0.46% | 8,219,405 |
| Feb 3, 2026 | 68.90 | 70.80 | 65.10 | 65.60 | 65.60 | -1.80% | 54,751,760 |
| Feb 2, 2026 | 60.00 | 66.80 | 59.80 | 66.80 | 66.80 | 9.87% | 16,938,930 |
| Jan 30, 2026 | 64.50 | 64.50 | 60.10 | 60.80 | 60.80 | -5.74% | 9,578,476 |
| Jan 29, 2026 | 68.80 | 69.00 | 64.10 | 64.50 | 64.50 | -5.56% | 10,415,382 |
| Jan 28, 2026 | 68.80 | 69.70 | 67.70 | 68.30 | 68.30 | - | 10,520,232 |
| Jan 27, 2026 | 70.10 | 70.60 | 67.90 | 68.30 | 68.30 | -2.01% | 11,257,010 |
| Jan 26, 2026 | 69.60 | 71.20 | 67.40 | 69.70 | 69.70 | 0.14% | 14,400,930 |
| Jan 23, 2026 | 70.50 | 72.00 | 68.00 | 69.60 | 69.60 | 0.87% | 29,847,484 |
| Jan 22, 2026 | 67.10 | 70.30 | 66.70 | 69.00 | 69.00 | 3.76% | 27,063,587 |
| Jan 21, 2026 | 67.80 | 69.20 | 66.00 | 66.50 | 66.50 | -2.49% | 13,318,460 |
| Jan 20, 2026 | 65.50 | 68.60 | 64.90 | 68.20 | 68.20 | 5.74% | 23,161,454 |
| Jan 19, 2026 | 63.90 | 65.70 | 63.30 | 64.50 | 64.50 | 1.10% | 4,603,800 |
| Jan 16, 2026 | 65.80 | 66.20 | 63.80 | 63.80 | 63.80 | -2.89% | 7,195,697 |
| Jan 15, 2026 | 65.90 | 66.50 | 64.70 | 65.70 | 65.70 | 0.92% | 4,210,386 |
| Jan 14, 2026 | 64.50 | 66.40 | 64.10 | 65.10 | 65.10 | 1.40% | 5,375,113 |
| Jan 13, 2026 | 66.90 | 67.00 | 63.90 | 64.20 | 64.20 | -3.60% | 8,728,225 |
| Jan 12, 2026 | 66.10 | 66.60 | 65.60 | 66.60 | 66.60 | 1.52% | 4,604,079 |
| Jan 9, 2026 | 65.50 | 68.50 | 65.20 | 65.60 | 65.60 | 0.92% | 12,540,720 |
| Jan 8, 2026 | 65.70 | 66.60 | 65.00 | 65.00 | 65.00 | -0.91% | 6,052,828 |
| Jan 7, 2026 | 66.70 | 67.60 | 65.60 | 65.60 | 65.60 | -0.91% | 7,766,637 |
| Jan 6, 2026 | 67.70 | 69.10 | 66.00 | 66.20 | 66.20 | -1.19% | 20,065,710 |
| Jan 5, 2026 | 67.40 | 68.50 | 65.40 | 67.00 | 67.00 | 0.45% | 11,099,840 |
| Jan 2, 2026 | 68.70 | 69.40 | 66.40 | 66.70 | 66.70 | -1.91% | 9,824,489 |
| Dec 31, 2025 | 69.60 | 70.60 | 67.90 | 68.00 | 68.00 | -2.30% | 7,818,732 |
| Dec 30, 2025 | 67.80 | 69.70 | 66.80 | 69.60 | 69.60 | 1.90% | 9,418,852 |
| Dec 29, 2025 | 69.60 | 71.30 | 68.30 | 68.30 | 68.30 | -1.30% | 11,424,820 |
| Dec 26, 2025 | 70.20 | 71.20 | 69.20 | 69.20 | 69.20 | -0.86% | 9,159,048 |
| Dec 24, 2025 | 71.50 | 71.80 | 69.10 | 69.80 | 69.80 | -2.38% | 15,841,660 |
| Dec 23, 2025 | 72.50 | 72.50 | 70.00 | 71.50 | 71.50 | -0.97% | 23,291,700 |
| Dec 22, 2025 | 71.50 | 73.60 | 69.10 | 72.20 | 72.20 | 3.29% | 42,511,030 |
| Dec 19, 2025 | 67.30 | 72.30 | 66.60 | 69.90 | 69.90 | 4.80% | 48,210,740 |
| Dec 18, 2025 | 65.30 | 68.80 | 65.30 | 66.70 | 66.70 | 1.37% | 30,317,140 |
| Dec 17, 2025 | 67.70 | 69.10 | 65.30 | 65.80 | 65.80 | -3.38% | 18,246,430 |
| Dec 16, 2025 | 69.60 | 72.20 | 66.70 | 68.10 | 68.10 | -2.16% | 38,511,180 |
| Dec 15, 2025 | 70.50 | 72.50 | 69.40 | 69.60 | 69.60 | -2.93% | 21,505,090 |
| Dec 12, 2025 | 70.40 | 72.50 | 68.50 | 71.70 | 71.70 | 2.87% | 43,653,300 |
| Dec 11, 2025 | 68.70 | 72.00 | 67.90 | 69.70 | 69.70 | 3.26% | 56,305,390 |
| Dec 10, 2025 | 64.00 | 68.80 | 63.20 | 67.50 | 67.50 | 7.14% | 29,318,490 |
| Dec 9, 2025 | 63.00 | 63.30 | 61.70 | 63.00 | 63.00 | -0.79% | 7,364,797 |
| Dec 8, 2025 | 62.50 | 64.70 | 62.00 | 63.50 | 63.50 | 2.75% | 12,709,640 |
| Dec 5, 2025 | 61.10 | 62.50 | 60.30 | 61.80 | 61.80 | 1.15% | 5,729,140 |
| 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 |