Syscom Computer Engineering Co., Ltd. 2453
TWSE · Taiwan · Technology Services
TWD 53.60+0.30 (+0.56%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.60 | +0.56% | TWD 53.40 | TWD 53.60 | TWD 53.40 | 3.00K |
| 2026-10-01 | TWD 53.30 | -0.56% | TWD 53.70 | TWD 53.80 | TWD 53.20 | 180.22K |
| 2026-09-30 | TWD 53.60 | +0.19% | TWD 53.60 | TWD 54.00 | TWD 53.50 | 153.15K |
| 2026-09-29 | TWD 53.50 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.20 | 144.60K |
| 2026-09-24 | TWD 53.50 | -0.19% | TWD 53.90 | TWD 54.60 | TWD 53.50 | 259.00K |
| 2026-09-23 | TWD 53.60 | -0.74% | TWD 54.20 | TWD 54.40 | TWD 53.30 | 312.10K |
| 2026-09-22 | TWD 54.00 | -1.46% | TWD 54.90 | TWD 55.20 | TWD 54.00 | 348.02K |
| 2026-09-21 | TWD 54.80 | -1.26% | TWD 55.50 | TWD 55.50 | TWD 54.80 | 251.09K |
| 2026-09-18 | TWD 55.50 | +1.65% | TWD 54.70 | TWD 55.80 | TWD 54.40 | 531.08K |
| 2026-09-17 | TWD 54.60 | -1.27% | TWD 56.00 | TWD 56.00 | TWD 54.20 | 779.30K |
| 2026-09-16 | TWD 55.30 | +3.17% | TWD 53.80 | TWD 56.20 | TWD 53.40 | 1.38M |
| 2026-09-15 | TWD 53.60 | -3.07% | TWD 54.70 | TWD 55.30 | TWD 53.20 | 1.03M |
| 2026-09-14 | TWD 55.30 | +4.93% | TWD 53.30 | TWD 56.00 | TWD 53.20 | 2.54M |
| 2026-09-11 | TWD 52.70 | +1.15% | TWD 52.70 | TWD 53.20 | TWD 52.10 | 372.12K |
| 2026-09-10 | TWD 52.10 | +0.39% | TWD 51.90 | TWD 52.30 | TWD 51.90 | 149.01K |
| 2026-09-09 | TWD 51.90 | +0.19% | TWD 51.90 | TWD 52.30 | TWD 51.80 | 142.06K |
| 2026-09-08 | TWD 51.80 | -0.19% | TWD 51.90 | TWD 52.20 | TWD 51.80 | 94.00K |
| 2026-09-07 | TWD 51.90 | +0.19% | TWD 51.90 | TWD 52.20 | TWD 51.70 | 206.07K |
| 2026-09-04 | TWD 51.80 | 0.00% | TWD 52.00 | TWD 52.00 | TWD 51.80 | 154.05K |
| 2026-09-03 | TWD 51.80 | -0.96% | TWD 52.30 | TWD 52.40 | TWD 51.80 | 209.00K |
| 2026-09-02 | TWD 52.30 | +0.19% | TWD 52.20 | TWD 52.40 | TWD 52.10 | 120.00K |
| 2026-09-01 | TWD 52.20 | -0.19% | TWD 52.10 | TWD 52.60 | TWD 52.10 | 152.00K |
| 2026-08-31 | TWD 52.30 | +0.38% | TWD 52.10 | TWD 52.30 | TWD 52.00 | 135.10K |
| 2026-08-28 | TWD 52.10 | -0.95% | TWD 52.70 | TWD 53.00 | TWD 52.10 | 132.26K |
| 2026-08-27 | TWD 52.60 | +0.96% | TWD 52.50 | TWD 52.80 | TWD 52.30 | 173.01K |
| 2026-08-26 | TWD 52.10 | 0.00% | TWD 52.50 | TWD 52.60 | TWD 51.90 | 111.00K |
| 2026-08-25 | TWD 52.10 | 0.00% | TWD 52.30 | TWD 52.30 | TWD 51.70 | 137.00K |
| 2026-08-24 | TWD 52.10 | 0.00% | TWD 52.90 | TWD 53.40 | TWD 52.10 | 190.00K |
| 2026-08-21 | TWD 52.10 | +0.97% | TWD 52.00 | TWD 52.10 | TWD 51.80 | 113.01K |
| 2026-08-20 | TWD 51.60 | +0.39% | TWD 51.50 | TWD 52.10 | TWD 51.50 | 143.00K |
| 2026-08-19 | TWD 51.40 | -0.19% | TWD 51.50 | TWD 51.80 | TWD 51.30 | 141.00K |
| 2026-08-18 | TWD 51.50 | -0.77% | TWD 52.00 | TWD 52.00 | TWD 51.40 | 220.28K |
| 2026-08-17 | TWD 51.90 | +0.39% | TWD 51.80 | TWD 52.10 | TWD 51.60 | 182.00K |
| 2026-08-14 | TWD 51.70 | 0.00% | TWD 51.80 | TWD 52.00 | TWD 51.70 | 240.27K |
| 2026-08-13 | TWD 51.70 | -1.90% | TWD 52.70 | TWD 52.90 | TWD 51.70 | 453.10K |
| 2026-08-12 | TWD 52.70 | +0.96% | TWD 52.40 | TWD 52.90 | TWD 52.40 | 119.01K |
| 2026-08-11 | TWD 52.20 | -0.76% | TWD 52.60 | TWD 52.60 | TWD 52.10 | 163.12K |
| 2026-08-10 | TWD 52.60 | -0.38% | TWD 53.20 | TWD 53.20 | TWD 52.50 | 198.00K |
| 2026-08-07 | TWD 52.80 | -0.38% | TWD 53.00 | TWD 53.50 | TWD 52.80 | 119.00K |
| 2026-08-06 | TWD 53.00 | -1.30% | TWD 54.00 | TWD 54.00 | TWD 52.50 | 217.00K |
| 2026-08-05 | TWD 53.70 | +1.90% | TWD 53.70 | TWD 54.20 | TWD 53.50 | 343.10K |
| 2026-08-04 | TWD 52.70 | +0.19% | TWD 52.50 | TWD 53.10 | TWD 52.30 | 118.00K |
| 2026-08-03 | TWD 52.60 | -1.13% | TWD 52.10 | TWD 53.00 | TWD 52.10 | 195.01K |
| 2026-07-31 | TWD 53.20 | +5.14% | TWD 51.60 | TWD 53.20 | TWD 51.60 | 350.02K |
| 2026-07-30 | TWD 50.60 | +0.40% | TWD 50.40 | TWD 51.40 | TWD 50.20 | 404.10K |
| 2026-07-29 | TWD 50.40 | -0.20% | TWD 51.50 | TWD 51.60 | TWD 49.50 | 668.06K |
| 2026-07-28 | TWD 50.50 | -2.70% | TWD 51.90 | TWD 52.10 | TWD 50.50 | 462.00K |
| 2026-07-27 | TWD 51.90 | +0.39% | TWD 52.20 | TWD 52.20 | TWD 51.60 | 138.00K |
| 2026-07-24 | TWD 51.70 | -0.77% | TWD 52.10 | TWD 53.00 | TWD 51.70 | 236.00K |
| 2026-07-23 | TWD 52.10 | -0.38% | TWD 52.30 | TWD 52.90 | TWD 51.90 | 241.00K |
| 2026-07-22 | TWD 52.30 | -0.19% | TWD 52.40 | TWD 52.90 | TWD 52.30 | 237.05K |
| 2026-07-21 | TWD 52.40 | +3.35% | TWD 51.00 | TWD 52.40 | TWD 51.00 | 189.05K |
| 2026-07-20 | TWD 50.70 | -0.78% | TWD 51.80 | TWD 51.80 | TWD 50.20 | 446.22K |
| 2026-07-17 | TWD 51.10 | -3.22% | TWD 52.20 | TWD 52.70 | TWD 51.10 | 714.05K |
| 2026-07-16 | TWD 52.80 | -1.12% | TWD 53.40 | TWD 53.40 | TWD 52.80 | 170.02K |
| 2026-07-15 | TWD 53.40 | +0.56% | TWD 53.50 | TWD 53.70 | TWD 53.00 | 192.00K |
| 2026-07-14 | TWD 53.10 | -2.57% | TWD 54.50 | TWD 54.60 | TWD 52.10 | 481.00K |
| 2026-07-13 | TWD 54.50 | +1.49% | TWD 54.40 | TWD 55.10 | TWD 53.90 | 367.10K |
| 2026-07-10 | TWD 53.70 | 0.00% | TWD 53.70 | TWD 53.70 | TWD 53.70 | 0 |
| 2026-07-09 | TWD 53.70 | -5.29% | TWD 54.10 | TWD 54.50 | TWD 53.50 | 459.01K |
| 2026-07-08 | TWD 56.70 | +0.89% | TWD 56.90 | TWD 56.90 | TWD 55.70 | 573.39K |
| 2026-07-07 | TWD 56.20 | -2.26% | TWD 57.60 | TWD 57.80 | TWD 56.10 | 479.00K |
| 2026-07-06 | TWD 57.50 | +0.17% | TWD 57.80 | TWD 58.50 | TWD 57.00 | 413.62K |
| 2026-07-03 | TWD 57.40 | +1.41% | TWD 57.20 | TWD 57.50 | TWD 56.80 | 315.00K |
| 2026-07-02 | TWD 56.60 | +1.98% | TWD 55.90 | TWD 57.20 | TWD 55.50 | 391.12K |
| 2026-07-01 | TWD 55.50 | -0.72% | TWD 56.20 | TWD 56.50 | TWD 55.40 | 206.50K |
| 2026-06-30 | TWD 55.90 | +1.64% | TWD 55.30 | TWD 56.10 | TWD 55.20 | 228.21K |
| 2026-06-29 | TWD 55.00 | -0.54% | TWD 55.10 | TWD 56.00 | TWD 54.90 | 304.00K |
| 2026-06-26 | TWD 55.30 | -2.30% | TWD 56.00 | TWD 56.10 | TWD 55.00 | 468.00K |
| 2026-06-25 | TWD 56.60 | -1.05% | TWD 57.70 | TWD 57.70 | TWD 56.50 | 212.03K |
| 2026-06-24 | TWD 57.20 | +1.42% | TWD 56.20 | TWD 57.20 | TWD 56.10 | 313.01K |
| 2026-06-23 | TWD 56.40 | -1.91% | TWD 57.90 | TWD 57.90 | TWD 56.30 | 643.00K |
| 2026-06-22 | TWD 57.50 | +1.59% | TWD 57.10 | TWD 57.70 | TWD 57.00 | 576.00K |
| 2026-06-18 | TWD 56.60 | -0.53% | TWD 57.00 | TWD 57.60 | TWD 56.50 | 443.28K |
| 2026-06-17 | TWD 56.90 | +0.35% | TWD 56.70 | TWD 57.00 | TWD 56.20 | 270.01K |
| 2026-06-16 | TWD 56.70 | -0.35% | TWD 57.70 | TWD 58.00 | TWD 56.00 | 352.10K |
| 2026-06-15 | TWD 56.90 | +0.89% | TWD 57.30 | TWD 57.30 | TWD 56.70 | 271.01K |
| 2026-06-12 | TWD 56.40 | +1.08% | TWD 56.50 | TWD 57.40 | TWD 56.40 | 432.00K |
| 2026-06-11 | TWD 55.80 | -0.71% | TWD 56.10 | TWD 56.50 | TWD 54.90 | 498.01K |
| 2026-06-10 | TWD 56.20 | -3.60% | TWD 57.90 | TWD 58.20 | TWD 56.10 | 524.11K |
| 2026-06-09 | TWD 58.30 | +0.87% | TWD 58.10 | TWD 58.60 | TWD 57.80 | 521.13K |
| 2026-06-08 | TWD 57.80 | -4.46% | TWD 54.70 | TWD 58.20 | TWD 54.70 | 1.08M |
| 2026-06-05 | TWD 60.50 | -0.82% | TWD 60.80 | TWD 61.20 | TWD 59.90 | 857.66K |
| 2026-06-04 | TWD 61.00 | -0.97% | TWD 61.60 | TWD 62.30 | TWD 60.60 | 677.02K |
| 2026-06-03 | TWD 61.60 | 0.00% | TWD 62.00 | TWD 62.30 | TWD 61.10 | 1.11M |
| 2026-06-02 | TWD 61.60 | -3.60% | TWD 63.40 | TWD 63.50 | TWD 60.40 | 1.89M |
| 2026-06-01 | TWD 63.90 | +4.75% | TWD 61.40 | TWD 64.50 | TWD 61.30 | 4.12M |
| 2026-05-29 | TWD 61.00 | +1.50% | TWD 60.90 | TWD 61.00 | TWD 60.20 | 1.14M |
| 2026-05-28 | TWD 60.10 | -3.84% | TWD 62.00 | TWD 62.00 | TWD 59.90 | 2.55M |
| 2026-05-27 | TWD 62.50 | +1.46% | TWD 65.60 | TWD 65.60 | TWD 61.60 | 8.89M |