Sysgration Ltd. 5309
TPEX · Taiwan · Electronic Technology
TWD 66.50+3.70 (+5.89%)
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 66.60 | +6.05% | TWD 63.00 | TWD 68.00 | TWD 62.30 | 11.25M |
| 2026-10-01 | TWD 62.80 | +0.16% | TWD 63.00 | TWD 66.50 | TWD 62.00 | 16.33M |
| 2026-09-30 | TWD 62.70 | +6.09% | TWD 60.50 | TWD 64.00 | TWD 60.00 | 21.61M |
| 2026-09-29 | TWD 59.10 | +9.85% | TWD 53.50 | TWD 59.10 | TWD 53.50 | 12.80M |
| 2026-09-24 | TWD 53.80 | +4.47% | TWD 51.50 | TWD 54.30 | TWD 51.30 | 1.80M |
| 2026-09-23 | TWD 51.50 | -0.58% | TWD 52.40 | TWD 52.40 | TWD 51.30 | 535.20K |
| 2026-09-22 | TWD 51.80 | -0.58% | TWD 52.80 | TWD 53.10 | TWD 51.80 | 954.08K |
| 2026-09-21 | TWD 52.10 | +1.17% | TWD 51.90 | TWD 52.40 | TWD 51.20 | 904.31K |
| 2026-09-18 | TWD 51.50 | +1.78% | TWD 51.10 | TWD 51.50 | TWD 50.60 | 842.12K |
| 2026-09-17 | TWD 50.60 | +0.20% | TWD 51.20 | TWD 51.20 | TWD 50.50 | 549.10K |
| 2026-09-16 | TWD 50.50 | +2.54% | TWD 49.50 | TWD 50.80 | TWD 49.50 | 721.01K |
| 2026-09-15 | TWD 49.25 | +0.10% | TWD 49.50 | TWD 49.70 | TWD 49.10 | 516.00K |
| 2026-09-14 | TWD 49.20 | -0.91% | TWD 49.45 | TWD 49.65 | TWD 48.05 | 888.35K |
| 2026-09-11 | TWD 49.65 | -0.90% | TWD 49.30 | TWD 50.10 | TWD 49.25 | 703.20K |
| 2026-09-10 | TWD 50.10 | -1.96% | TWD 50.80 | TWD 50.80 | TWD 50.00 | 793.20K |
| 2026-09-09 | TWD 51.10 | +0.79% | TWD 51.20 | TWD 51.60 | TWD 50.60 | 680.31K |
| 2026-09-08 | TWD 50.70 | -1.36% | TWD 53.20 | TWD 53.40 | TWD 50.60 | 1.63M |
| 2026-09-07 | TWD 51.40 | -1.15% | TWD 52.80 | TWD 52.80 | TWD 51.30 | 846.81K |
| 2026-09-04 | TWD 52.00 | +2.56% | TWD 51.60 | TWD 52.00 | TWD 50.40 | 791.10K |
| 2026-09-03 | TWD 50.70 | -3.43% | TWD 53.00 | TWD 53.30 | TWD 50.70 | 1.15M |
| 2026-09-02 | TWD 52.50 | -1.87% | TWD 53.10 | TWD 53.20 | TWD 52.50 | 865.30K |
| 2026-09-01 | TWD 53.50 | -0.74% | TWD 53.90 | TWD 54.30 | TWD 53.50 | 954.20K |
| 2026-08-31 | TWD 53.90 | -0.55% | TWD 53.90 | TWD 54.40 | TWD 53.10 | 860.30K |
| 2026-08-28 | TWD 54.20 | -0.91% | TWD 55.00 | TWD 55.10 | TWD 54.10 | 1.58M |
| 2026-08-27 | TWD 54.70 | +2.82% | TWD 53.50 | TWD 56.10 | TWD 53.30 | 3.64M |
| 2026-08-26 | TWD 53.20 | +1.92% | TWD 52.40 | TWD 53.30 | TWD 52.20 | 840.32K |
| 2026-08-25 | TWD 52.20 | -0.19% | TWD 52.30 | TWD 52.30 | TWD 50.80 | 686.59K |
| 2026-08-24 | TWD 52.30 | -0.19% | TWD 53.00 | TWD 53.20 | TWD 52.30 | 560.12K |
| 2026-08-21 | TWD 52.40 | -0.19% | TWD 52.60 | TWD 52.60 | TWD 51.50 | 592.03K |
| 2026-08-20 | TWD 52.50 | -0.38% | TWD 52.70 | TWD 53.50 | TWD 51.80 | 736.50K |
| 2026-08-19 | TWD 52.70 | +0.96% | TWD 51.20 | TWD 53.10 | TWD 50.90 | 1.46M |
| 2026-08-18 | TWD 52.20 | -3.69% | TWD 54.80 | TWD 54.80 | TWD 52.10 | 1.28M |
| 2026-08-17 | TWD 54.20 | -0.73% | TWD 55.00 | TWD 55.20 | TWD 53.50 | 1.01M |
| 2026-08-14 | TWD 54.60 | -1.80% | TWD 55.20 | TWD 55.50 | TWD 54.30 | 1.73M |
| 2026-08-13 | TWD 55.60 | -0.71% | TWD 56.10 | TWD 56.40 | TWD 55.60 | 1.54M |
| 2026-08-12 | TWD 56.00 | -0.53% | TWD 56.30 | TWD 56.50 | TWD 55.70 | 1.84M |
| 2026-08-11 | TWD 56.30 | +0.90% | TWD 55.30 | TWD 57.00 | TWD 55.20 | 4.72M |
| 2026-08-10 | TWD 55.80 | +7.31% | TWD 53.80 | TWD 56.50 | TWD 53.80 | 4.05M |
| 2026-08-07 | TWD 52.00 | -2.26% | TWD 52.80 | TWD 53.60 | TWD 51.70 | 1.29M |
| 2026-08-06 | TWD 53.20 | +0.95% | TWD 52.70 | TWD 54.60 | TWD 52.20 | 3.41M |
| 2026-08-05 | TWD 52.70 | +2.33% | TWD 52.60 | TWD 53.60 | TWD 52.20 | 1.35M |
| 2026-08-04 | TWD 51.50 | +1.98% | TWD 50.10 | TWD 51.50 | TWD 49.95 | 1.24M |
| 2026-08-03 | TWD 50.50 | +2.54% | TWD 48.75 | TWD 50.90 | TWD 48.70 | 1.39M |
| 2026-07-31 | TWD 49.25 | +9.93% | TWD 47.70 | TWD 49.25 | TWD 47.30 | 1.85M |
| 2026-07-30 | TWD 44.80 | -3.86% | TWD 46.25 | TWD 47.55 | TWD 44.10 | 1.94M |
| 2026-07-29 | TWD 46.60 | -5.86% | TWD 49.50 | TWD 50.40 | TWD 45.00 | 3.92M |
| 2026-07-28 | TWD 49.50 | -5.89% | TWD 51.00 | TWD 51.20 | TWD 49.50 | 1.97M |
| 2026-07-27 | TWD 52.60 | +0.77% | TWD 52.20 | TWD 53.20 | TWD 50.80 | 1.22M |
| 2026-07-24 | TWD 52.20 | -3.69% | TWD 54.00 | TWD 54.00 | TWD 52.20 | 1.15M |
| 2026-07-23 | TWD 54.20 | -0.73% | TWD 55.00 | TWD 55.30 | TWD 53.40 | 1.07M |
| 2026-07-22 | TWD 54.60 | +1.11% | TWD 55.30 | TWD 55.50 | TWD 54.50 | 1.32M |
| 2026-07-21 | TWD 54.00 | +1.31% | TWD 53.90 | TWD 54.30 | TWD 53.50 | 1.10M |
| 2026-07-20 | TWD 53.30 | 0.00% | TWD 53.60 | TWD 54.20 | TWD 50.10 | 2.50M |
| 2026-07-17 | TWD 53.30 | -8.10% | TWD 56.50 | TWD 57.00 | TWD 53.20 | 3.90M |
| 2026-07-16 | TWD 58.00 | -1.86% | TWD 59.00 | TWD 59.00 | TWD 57.20 | 1.70M |
| 2026-07-15 | TWD 59.10 | +0.85% | TWD 59.20 | TWD 59.60 | TWD 58.10 | 2.10M |
| 2026-07-14 | TWD 58.60 | -5.64% | TWD 61.20 | TWD 61.70 | TWD 56.30 | 5.51M |
| 2026-07-13 | TWD 62.10 | -1.58% | TWD 64.20 | TWD 64.70 | TWD 61.20 | 3.34M |
| 2026-07-10 | TWD 63.10 | 0.00% | TWD 63.10 | TWD 63.10 | TWD 63.10 | 0 |
| 2026-07-09 | TWD 63.10 | -1.41% | TWD 64.30 | TWD 64.70 | TWD 62.10 | 3.23M |
| 2026-07-08 | TWD 64.00 | +0.79% | TWD 64.90 | TWD 68.50 | TWD 63.10 | 10.21M |
| 2026-07-07 | TWD 63.50 | -7.84% | TWD 69.10 | TWD 69.30 | TWD 63.50 | 8.49M |
| 2026-07-06 | TWD 68.90 | +6.00% | TWD 66.80 | TWD 71.00 | TWD 66.80 | 14.23M |
| 2026-07-03 | TWD 65.00 | +1.09% | TWD 64.30 | TWD 66.30 | TWD 63.60 | 3.65M |
| 2026-07-02 | TWD 64.30 | +1.26% | TWD 62.50 | TWD 64.50 | TWD 62.10 | 1.70M |
| 2026-07-01 | TWD 63.50 | +0.79% | TWD 64.50 | TWD 65.10 | TWD 63.20 | 2.84M |
| 2026-06-30 | TWD 63.00 | +1.78% | TWD 63.00 | TWD 63.80 | TWD 62.40 | 1.94M |
| 2026-06-29 | TWD 61.90 | +0.32% | TWD 61.20 | TWD 63.30 | TWD 61.20 | 3.02M |
| 2026-06-26 | TWD 61.70 | -6.52% | TWD 65.60 | TWD 65.90 | TWD 61.70 | 5.51M |
| 2026-06-25 | TWD 66.00 | -1.64% | TWD 67.20 | TWD 67.40 | TWD 65.50 | 3.52M |
| 2026-06-24 | TWD 67.10 | -0.89% | TWD 67.40 | TWD 68.30 | TWD 66.20 | 3.50M |
| 2026-06-23 | TWD 67.70 | -3.56% | TWD 70.50 | TWD 71.30 | TWD 67.40 | 5.32M |
| 2026-06-22 | TWD 70.20 | +1.74% | TWD 69.90 | TWD 71.30 | TWD 69.00 | 8.23M |
| 2026-06-18 | TWD 69.00 | +1.77% | TWD 68.30 | TWD 70.00 | TWD 67.90 | 4.52M |
| 2026-06-17 | TWD 67.80 | +1.35% | TWD 66.30 | TWD 68.30 | TWD 66.30 | 3.65M |
| 2026-06-16 | TWD 66.90 | -3.18% | TWD 69.70 | TWD 70.20 | TWD 66.80 | 5.36M |
| 2026-06-15 | TWD 69.10 | -0.86% | TWD 71.00 | TWD 71.40 | TWD 69.10 | 6.52M |
| 2026-06-12 | TWD 69.70 | +4.65% | TWD 68.40 | TWD 71.00 | TWD 68.40 | 5.81M |
| 2026-06-11 | TWD 66.60 | -1.48% | TWD 66.60 | TWD 68.00 | TWD 64.60 | 6.94M |
| 2026-06-10 | TWD 67.60 | -8.77% | TWD 73.10 | TWD 73.30 | TWD 67.50 | 11.92M |
| 2026-06-09 | TWD 74.10 | +0.14% | TWD 75.00 | TWD 76.00 | TWD 72.60 | 13.23M |
| 2026-06-08 | TWD 74.00 | -0.40% | TWD 66.90 | TWD 74.00 | TWD 66.90 | 11.27M |
| 2026-06-05 | TWD 74.30 | -9.17% | TWD 80.30 | TWD 80.40 | TWD 73.70 | 23.66M |
| 2026-06-04 | TWD 81.80 | +2.89% | TWD 78.70 | TWD 84.40 | TWD 77.80 | 35.65M |
| 2026-06-03 | TWD 79.50 | +1.15% | TWD 82.30 | TWD 83.80 | TWD 77.90 | 22.49M |
| 2026-06-02 | TWD 78.60 | +3.56% | TWD 81.00 | TWD 83.20 | TWD 76.00 | 36.81M |
| 2026-06-01 | TWD 75.90 | +10.00% | TWD 72.40 | TWD 75.90 | TWD 72.40 | 17.26M |
| 2026-05-29 | TWD 69.00 | +2.83% | TWD 68.00 | TWD 69.70 | TWD 66.50 | 7.80M |
| 2026-05-28 | TWD 67.10 | -2.04% | TWD 68.60 | TWD 70.80 | TWD 66.70 | 9.83M |
| 2026-05-27 | TWD 68.50 | +0.74% | TWD 69.00 | TWD 71.90 | TWD 67.90 | 14.87M |