Syscom Computer Engineering Co., Ltd.(TW:2453)
NT$57.90+1.70 (+3.02%)
TW:2453
Syscom Computer Engineering Co., Ltd. historical prices
NT$57.90
At close:+1.70 (+3.02%)
Syscom Computer Engineering Co., Ltd. (2453) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 58.10 | 55.30 | 57.90 | 57.90 | +3.02% | 1,977,075 | 4.68 |
| Nov 10, 2026 | 55.20 | 58.00 | 55.20 | 56.20 | 56.20 | +5.24% | 1,660,250 | 4.12 |
| Nov 09, 2026 | 53.40 | 57.40 | 53.10 | 55.20 | 55.20 | +3.37% | 1,338,173 | 3.49 |
| Nov 06, 2026 | 49.50 | 53.40 | 48.35 | 53.40 | 53.40 | -0.56% | 2,361,092 | 6.77 |
| Nov 05, 2026 | 52.90 | 57.80 | 52.90 | 53.70 | 53.70 | +1.90% | 3,700,178 | 12.61 |
| Nov 04, 2026 | 52.20 | 52.80 | 51.30 | 52.70 | 52.70 | +1.35% | 563,044 | 1.97 |
| Nov 03, 2026 | 53.10 | 55.50 | 52.00 | 52.00 | 52.00 | -2.26% | 779,687 | 2.81 |
| Nov 02, 2026 | 52.70 | 54.20 | 52.70 | 53.20 | 53.20 | +0.95% | 233,160 | 0.83 |
| Oct 30, 2026 | 53.50 | 53.50 | 52.40 | 52.70 | 52.70 | -1.50% | 342,008 | 1.24 |
| Oct 29, 2026 | 53.50 | 53.80 | 53.10 | 53.50 | 53.50 | +0.38% | 176,123 | 0.64 |
| Oct 28, 2026 | 53.90 | 54.20 | 53.30 | 53.30 | 53.30 | 0.00% | 163,566 | 0.59 |
| Oct 27, 2026 | 54.10 | 54.20 | 52.80 | 53.30 | 53.30 | +0.38% | 643,498 | 2.34 |
| Oct 26, 2026 | 53.10 | 54.30 | 53.10 | 53.10 | 53.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.10 | 54.30 | 53.10 | 53.10 | 53.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.50 | 54.30 | 53.10 | 53.10 | 53.10 | -0.19% | 380,501 | 1.31 |
| Oct 21, 2026 | 53.00 | 53.30 | 52.30 | 53.20 | 53.20 | +2.11% | 267,623 | 0.92 |
| Oct 20, 2026 | 52.40 | 52.70 | 52.10 | 52.10 | 52.10 | -0.38% | 235,896 | 0.81 |
| Oct 19, 2026 | 53.10 | 53.50 | 52.30 | 52.30 | 52.30 | -0.95% | 320,447 | 1.11 |
| Oct 16, 2026 | 52.50 | 53.70 | 52.50 | 52.80 | 52.80 | +0.76% | 268,130 | 0.93 |
| Oct 15, 2026 | 53.00 | 53.30 | 52.30 | 52.40 | 52.40 | -1.13% | 311,202 | 1.08 |
| Oct 14, 2026 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | 0.00% | 96,187 | 0.32 |
| Oct 13, 2026 | 53.20 | 53.60 | 52.80 | 53.00 | 53.00 | 0.00% | 213,764 | 0.72 |
| Oct 12, 2026 | 53.20 | 54.00 | 53.00 | 53.00 | 53.00 | -0.19% | 204,333 | 0.68 |
| Oct 09, 2026 | 53.10 | 53.30 | 53.00 | 53.10 | 53.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.30 | 53.30 | 53.00 | 53.10 | 53.10 | -0.38% | 133,587 | 0.43 |
| Oct 07, 2026 | 53.20 | 53.60 | 53.20 | 53.30 | 53.30 | +0.19% | 143,617 | 0.47 |
| Oct 06, 2026 | 53.40 | 53.70 | 53.00 | 53.20 | 53.20 | 0.00% | 204,484 | 0.66 |
| Oct 05, 2026 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | -0.56% | 215,572 | 0.68 |
| Oct 02, 2026 | 53.40 | 53.60 | 53.30 | 53.50 | 53.50 | +0.38% | 87,830 | 0.27 |
| Oct 01, 2026 | 53.70 | 53.80 | 53.20 | 53.30 | 53.30 | -0.56% | 181,828 | 0.56 |
| Sep 30, 2026 | 53.60 | 54.00 | 53.50 | 53.60 | 53.60 | +0.19% | 155,714 | 0.47 |
| Sep 29, 2026 | 53.90 | 53.90 | 53.20 | 53.50 | 53.50 | 0.00% | 146,093 | 0.44 |
| Sep 28, 2026 | 53.50 | 54.60 | 53.50 | 53.50 | 53.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.50 | 54.60 | 53.50 | 53.50 | 53.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.90 | 54.60 | 53.50 | 53.50 | 53.50 | -0.19% | 262,272 | 0.77 |
| Sep 23, 2026 | 54.20 | 54.40 | 53.30 | 53.60 | 53.60 | -0.74% | 316,710 | 0.92 |
| Sep 22, 2026 | 54.90 | 55.20 | 54.00 | 54.00 | 54.00 | -1.46% | 352,177 | 1.03 |
| Sep 21, 2026 | 55.50 | 55.50 | 54.80 | 54.80 | 54.80 | -1.26% | 255,351 | 0.74 |
| Sep 18, 2026 | 54.70 | 55.80 | 54.40 | 55.50 | 55.50 | +1.65% | 534,878 | 1.55 |
| Sep 17, 2026 | 56.00 | 56.00 | 54.20 | 54.60 | 54.60 | -1.27% | 787,924 | 2.31 |
| Sep 16, 2026 | 53.80 | 56.20 | 53.40 | 55.30 | 55.30 | +3.17% | 1,392,854 | 4.36 |
| Sep 15, 2026 | 54.70 | 55.30 | 53.20 | 53.60 | 53.60 | -3.07% | 1,042,772 | 3.36 |
| Sep 14, 2026 | 53.30 | 56.00 | 53.20 | 55.30 | 55.30 | +4.93% | 2,565,311 | 9.37 |
| Sep 11, 2026 | 52.70 | 53.20 | 52.10 | 52.70 | 52.70 | +1.15% | 379,472 | 1.39 |
| Sep 10, 2026 | 51.90 | 52.30 | 51.90 | 52.10 | 52.10 | +0.39% | 152,025 | 0.55 |
| Sep 09, 2026 | 51.90 | 52.30 | 51.80 | 51.90 | 51.90 | +0.19% | 142,520 | 0.51 |
| Sep 08, 2026 | 51.90 | 52.20 | 51.80 | 51.80 | 51.80 | -0.19% | 95,926 | 0.34 |
| Sep 07, 2026 | 51.90 | 52.20 | 51.70 | 51.90 | 51.90 | +0.19% | 207,237 | 0.71 |
| Sep 04, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | 0.00% | 155,758 | 0.52 |
| Sep 03, 2026 | 52.30 | 52.40 | 51.80 | 51.80 | 51.80 | -0.96% | 212,229 | 0.68 |
