Sysgration Ltd.(TW:5309)
NT$55.90-1.70 (-2.95%)
TW:5309
Sysgration Ltd. historical prices
NT$55.90
At close:-1.70 (-2.95%)
Sysgration Ltd. (5309) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.90 | 58.90 | 54.40 | 55.90 | 55.90 | -2.95% | 3,761,468 | 0.72 |
| Nov 10, 2026 | 58.70 | 59.60 | 56.40 | 57.60 | 57.60 | +10.77% | 3,423,811 | 0.66 |
| Nov 09, 2026 | 53.00 | 56.90 | 52.70 | 56.20 | 56.20 | +8.08% | 2,702,440 | 0.52 |
| Nov 06, 2026 | 51.30 | 53.70 | 51.30 | 52.00 | 52.00 | -8.61% | 5,683,971 | 1.10 |
| Nov 05, 2026 | 60.80 | 61.60 | 56.70 | 56.90 | 56.90 | -8.23% | 3,764,741 | 0.72 |
| Nov 04, 2026 | 60.20 | 62.00 | 57.20 | 62.00 | 62.00 | +5.08% | 4,993,021 | 0.97 |
| Nov 03, 2026 | 61.50 | 62.50 | 58.70 | 59.00 | 59.00 | -7.23% | 5,053,441 | 0.99 |
| Nov 02, 2026 | 61.40 | 64.60 | 60.50 | 63.60 | 63.60 | +0.16% | 4,136,405 | 0.82 |
| Oct 30, 2026 | 68.50 | 68.50 | 63.30 | 63.50 | 63.50 | -8.63% | 6,564,433 | 1.32 |
| Oct 29, 2026 | 70.00 | 70.90 | 68.20 | 69.50 | 69.50 | +0.87% | 7,629,881 | 1.56 |
| Oct 28, 2026 | 69.00 | 69.40 | 68.00 | 68.90 | 68.90 | +2.07% | 2,515,932 | 0.52 |
| Oct 27, 2026 | 69.00 | 69.30 | 66.60 | 67.50 | 67.50 | +0.15% | 3,023,619 | 0.62 |
| Oct 26, 2026 | 67.40 | 71.60 | 67.40 | 67.40 | 67.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.40 | 71.60 | 67.40 | 67.40 | 67.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 71.60 | 71.60 | 67.40 | 67.40 | 67.40 | -5.87% | 5,060,294 | 1.03 |
| Oct 21, 2026 | 71.90 | 73.00 | 69.70 | 71.60 | 71.60 | +2.29% | 7,111,754 | 1.48 |
| Oct 20, 2026 | 69.00 | 71.50 | 67.80 | 70.00 | 70.00 | +1.74% | 7,695,322 | 1.64 |
| Oct 19, 2026 | 70.00 | 70.00 | 68.10 | 68.80 | 68.80 | -3.91% | 6,364,617 | 1.38 |
| Oct 16, 2026 | 68.80 | 74.40 | 68.70 | 71.60 | 71.60 | +5.76% | 21,281,520 | 4.96 |
| Oct 15, 2026 | 69.60 | 71.00 | 67.70 | 67.70 | 67.70 | -4.65% | 7,882,697 | 1.87 |
| Oct 14, 2026 | 70.90 | 72.10 | 70.10 | 71.00 | 71.00 | +0.28% | 9,438,252 | 2.29 |
| Oct 13, 2026 | 72.10 | 75.60 | 70.20 | 70.80 | 70.80 | -3.15% | 29,347,530 | 7.97 |
| Oct 12, 2026 | 69.50 | 74.50 | 69.40 | 73.10 | 73.10 | +7.82% | 44,115,184 | 14.64 |
| Oct 09, 2026 | 67.80 | 69.90 | 66.40 | 67.80 | 67.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 69.00 | 69.90 | 66.40 | 67.80 | 67.80 | +0.89% | 17,219,552 | 5.97 |
| Oct 07, 2026 | 67.80 | 68.60 | 66.10 | 67.20 | 67.20 | 0.00% | 6,492,282 | 2.34 |
| Oct 06, 2026 | 67.10 | 67.60 | 63.90 | 67.20 | 67.20 | +0.15% | 8,055,429 | 2.98 |
| Oct 05, 2026 | 67.00 | 69.00 | 65.20 | 67.10 | 67.10 | +2.13% | 13,426,361 | 5.06 |
| Oct 02, 2026 | 63.00 | 68.00 | 62.30 | 65.70 | 65.70 | +4.62% | 14,927,941 | 5.85 |
| Oct 01, 2026 | 63.00 | 66.50 | 62.00 | 62.80 | 62.80 | +0.16% | 16,427,730 | 6.52 |
| Sep 30, 2026 | 60.50 | 64.00 | 60.00 | 62.70 | 62.70 | +6.09% | 21,770,520 | 9.75 |
| Sep 29, 2026 | 53.50 | 59.10 | 53.50 | 59.10 | 59.10 | +9.85% | 12,907,890 | 6.28 |
| Sep 28, 2026 | 53.80 | 54.30 | 51.30 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.80 | 54.30 | 51.30 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.50 | 54.30 | 51.30 | 53.80 | 53.80 | +4.47% | 1,826,140 | 0.85 |
| Sep 23, 2026 | 52.40 | 52.40 | 51.30 | 51.50 | 51.50 | -0.58% | 544,179 | 0.24 |
| Sep 22, 2026 | 52.80 | 53.10 | 51.80 | 51.80 | 51.80 | -0.58% | 965,777 | 0.42 |
| Sep 21, 2026 | 51.90 | 52.40 | 51.20 | 52.10 | 52.10 | +1.17% | 916,116 | 0.40 |
| Sep 18, 2026 | 51.10 | 51.50 | 50.60 | 51.50 | 51.50 | +1.78% | 853,586 | 0.36 |
| Sep 17, 2026 | 51.20 | 51.20 | 50.50 | 50.60 | 50.60 | +0.20% | 554,801 | 0.22 |
| Sep 16, 2026 | 49.50 | 50.80 | 49.50 | 50.50 | 50.50 | +2.54% | 729,659 | 0.29 |
| Sep 15, 2026 | 49.50 | 49.70 | 49.10 | 49.25 | 49.25 | +0.10% | 526,073 | 0.21 |
| Sep 14, 2026 | 49.45 | 49.65 | 48.05 | 49.20 | 49.20 | -0.91% | 903,848 | 0.35 |
| Sep 11, 2026 | 49.30 | 50.10 | 49.25 | 49.65 | 49.65 | -0.90% | 720,053 | 0.27 |
| Sep 10, 2026 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -1.96% | 810,145 | 0.29 |
| Sep 09, 2026 | 51.20 | 51.60 | 50.60 | 51.10 | 51.10 | +0.79% | 690,033 | 0.24 |
| Sep 08, 2026 | 53.20 | 53.40 | 50.60 | 50.70 | 50.70 | -1.36% | 1,655,908 | 0.56 |
| Sep 07, 2026 | 52.80 | 52.80 | 51.30 | 51.40 | 51.40 | -1.15% | 862,550 | 0.28 |
| Sep 04, 2026 | 51.60 | 52.00 | 50.40 | 52.00 | 52.00 | +2.56% | 803,535 | 0.24 |
| Sep 03, 2026 | 53.00 | 53.30 | 50.70 | 50.70 | 50.70 | -3.43% | 1,180,189 | 0.34 |
