Taipei Exchange - Delayed Quote TWD

Sysgration Ltd. (5309.TWO)

36.30

-0.20

(-0.55%)

At close: 1:30:38 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	37.00	37.10	36.15	36.30	36.30	1,059,352
May 19, 2025	37.50	37.90	36.50	36.50	36.50	2,377,272
May 16, 2025	37.30	37.80	37.20	37.30	37.30	1,793,413
May 15, 2025	37.45	37.70	37.00	37.00	37.00	1,337,852
May 14, 2025	37.45	37.90	37.15	37.45	37.45	3,258,312
May 13, 2025	37.20	37.35	36.40	36.80	36.80	1,995,616
May 12, 2025	36.65	37.70	36.35	36.50	36.50	3,732,613
May 9, 2025	36.20	36.40	35.45	36.10	36.10	1,165,133
May 8, 2025	35.45	35.95	35.45	35.90	35.90	1,073,074
May 7, 2025	35.75	36.00	35.30	35.45	35.45	1,223,334
May 6, 2025	35.45	36.05	35.30	35.80	35.80	1,461,086
May 5, 2025	37.50	37.60	34.90	35.40	35.40	3,789,077
May 2, 2025	37.15	37.60	36.85	37.35	37.35	4,367,735
Apr 30, 2025	37.35	37.65	36.50	36.60	36.60	5,159,313
Apr 29, 2025	35.75	37.75	35.20	37.40	37.40	10,628,279
Apr 28, 2025	35.00	35.40	34.70	35.30	35.30	1,359,927
Apr 25, 2025	35.15	35.40	34.55	34.55	34.55	1,307,377
Apr 24, 2025	35.00	35.10	34.25	34.40	34.40	1,096,071
Apr 23, 2025	34.65	35.00	34.35	34.50	34.50	1,847,350
Apr 22, 2025	32.35	34.00	32.35	33.40	33.40	2,831,322
Apr 21, 2025	35.15	35.50	33.55	33.55	33.55	2,314,556
Apr 18, 2025	35.90	35.95	35.00	35.25	35.25	1,679,600
Apr 17, 2025	35.85	36.40	35.25	35.40	35.40	3,518,543
Apr 16, 2025	36.50	37.30	35.80	35.90	35.90	6,551,512
Apr 15, 2025	35.00	37.00	34.65	36.80	36.80	13,252,621
Apr 14, 2025	34.25	34.80	33.20	34.55	34.55	7,411,599
Apr 11, 2025	30.35	33.75	29.55	32.75	32.75	5,296,730
Apr 10, 2025	31.90	31.90	31.90	31.90	31.90	1,360,010
Apr 9, 2025	31.00	32.05	29.00	29.00	29.00	7,547,267
Apr 8, 2025	32.20	33.75	32.20	32.20	32.20	4,386,249
Apr 7, 2025	35.75	35.75	35.75	35.75	35.75	406,219
Apr 2, 2025	38.70	39.70	38.35	39.70	39.70	2,161,623
Apr 1, 2025	37.95	38.90	37.75	38.70	38.70	2,573,322
Mar 31, 2025	38.50	39.50	37.40	37.40	37.40	5,181,140
Mar 28, 2025	41.25	41.25	39.65	40.35	40.35	4,562,236
Mar 27, 2025	41.40	42.20	41.40	41.45	41.45	2,000,165
Mar 26, 2025	42.10	42.65	41.90	42.00	42.00	2,483,753
Mar 25, 2025	41.75	42.65	41.40	41.70	41.70	4,131,287
Mar 24, 2025	42.70	43.00	41.15	41.25	41.25	6,295,984
Mar 21, 2025	43.70	44.00	42.55	42.70	42.70	7,349,531
Mar 20, 2025	44.30	44.90	43.65	43.80	43.80	8,239,039
Mar 19, 2025	45.80	45.95	43.35	43.65	43.65	18,844,619
Mar 18, 2025	46.70	49.00	45.75	45.80	45.80	55,571,612
Mar 17, 2025	45.50	47.40	45.20	46.70	46.70	26,720,860
Mar 14, 2025	45.30	45.90	43.30	44.85	44.85	18,227,751
Mar 13, 2025	45.00	47.45	44.30	44.40	44.40	38,214,923
Mar 12, 2025	44.05	45.50	43.90	44.15	44.15	17,455,941
Mar 11, 2025	42.05	44.60	39.20	44.50	44.50	12,616,588
Mar 10, 2025	42.80	44.30	42.15	43.25	43.25	7,896,697
Mar 7, 2025	43.60	43.75	42.00	42.00	42.00	3,112,766
Mar 6, 2025	43.20	44.20	42.60	43.50	43.50	7,028,942
Mar 5, 2025	43.05	43.40	42.65	42.90	42.90	1,889,415
Mar 4, 2025	41.20	43.05	40.60	42.85	42.85	2,770,162
Mar 3, 2025	41.95	42.40	41.50	41.60	41.60	1,871,192
Feb 27, 2025	44.70	44.80	42.30	42.50	42.50	5,181,070
Feb 26, 2025	43.55	44.30	43.10	43.85	43.85	4,076,091
Feb 25, 2025	43.45	44.20	42.90	43.55	43.55	6,135,631
Feb 24, 2025	43.15	44.90	42.85	43.75	43.75	12,388,123
Feb 21, 2025	43.50	43.75	43.05	43.25	43.25	2,913,790
Feb 20, 2025	43.25	43.80	42.70	43.20	43.20	4,281,807
Feb 19, 2025	43.50	43.80	42.90	42.90	42.90	3,477,883
Feb 18, 2025	43.50	43.70	42.85	43.20	43.20	3,613,123
Feb 17, 2025	42.45	43.30	42.10	43.15	43.15	4,974,515
Feb 14, 2025	42.10	42.70	41.60	41.80	41.80	2,868,002
Feb 13, 2025	42.00	42.10	41.60	41.85	41.85	2,219,316
Feb 12, 2025	42.40	42.95	41.15	41.45	41.45	3,171,130
Feb 11, 2025	42.85	43.70	41.95	41.95	41.95	8,680,454
Feb 10, 2025	40.10	43.30	40.10	42.15	42.15	10,050,794
Feb 7, 2025	40.10	40.55	39.95	40.05	40.05	1,573,729
Feb 6, 2025	40.45	40.55	39.90	40.10	40.10	1,671,130
Feb 5, 2025	40.00	40.65	39.60	39.85	39.85	2,814,207
Feb 4, 2025	39.05	40.60	38.50	40.20	40.20	3,337,508
Feb 3, 2025	37.50	39.00	36.95	38.95	38.95	1,749,205
Jan 22, 2025	39.00	39.80	38.70	39.05	39.05	1,665,000
Jan 21, 2025	39.90	39.95	38.60	38.95	38.95	1,665,000
Jan 20, 2025	38.20	39.50	38.05	39.30	39.30	3,013,000
Jan 17, 2025	38.20	38.80	38.00	38.20	38.20	1,863,000
Jan 16, 2025	37.45	38.40	37.45	38.15	38.15	1,861,000
Jan 15, 2025	37.75	38.15	37.10	37.15	37.15	1,240,000
Jan 14, 2025	38.20	38.20	37.40	37.65	37.65	1,725,000
Jan 13, 2025	38.95	38.95	36.90	37.60	37.60	3,388,000
Jan 10, 2025	39.35	40.25	39.00	39.00	39.00	2,073,000
Jan 9, 2025	41.75	41.85	39.25	39.30	39.30	5,912,000
Jan 8, 2025	41.35	42.45	41.20	41.80	41.80	3,992,000
Jan 7, 2025	43.35	43.35	41.35	41.60	41.60	4,756,000
Jan 6, 2025	41.80	43.80	41.80	42.40	42.40	11,231,000
Jan 3, 2025	42.25	42.50	41.20	41.40	41.40	3,444,000
Jan 2, 2025	42.40	44.40	42.20	42.50	42.50	14,291,000
Dec 31, 2024	41.65	42.25	41.10	41.65	41.65	2,612,000
Dec 30, 2024	42.10	42.65	41.35	41.65	41.65	3,318,000
Dec 27, 2024	43.30	43.75	41.55	42.45	42.45	11,367,000
Dec 26, 2024	43.00	44.95	42.65	43.30	43.30	28,023,000
Dec 25, 2024	41.30	43.40	41.10	43.00	43.00	22,414,000
Dec 24, 2024	41.55	42.00	40.55	40.55	40.55	5,396,000
Dec 23, 2024	42.30	42.80	40.55	41.20	41.20	14,840,000
Dec 20, 2024	39.85	41.50	39.20	41.50	41.50	11,519,000
Dec 19, 2024	38.95	39.45	38.70	39.45	39.45	3,884,000
Dec 18, 2024	38.90	41.30	38.60	39.70	39.70	12,479,000
Dec 17, 2024	39.00	39.35	38.80	38.80	38.80	2,436,000
Dec 16, 2024	39.90	40.05	38.60	38.90	38.90	5,044,000
Dec 13, 2024	39.75	40.65	39.40	39.50	39.50	7,171,000
Dec 12, 2024	41.10	41.40	40.10	40.10	40.10	5,022,000
Dec 11, 2024	40.10	41.20	40.10	40.65	40.65	7,418,000
Dec 10, 2024	40.50	41.20	40.05	40.25	40.25	8,803,000
Dec 9, 2024	44.10	44.10	40.15	40.40	40.40	21,216,000
Dec 6, 2024	46.50	46.50	44.25	44.45	44.45	19,852,000
Dec 5, 2024	47.00	47.90	45.50	46.50	46.50	33,961,000
Dec 4, 2024	45.15	47.50	44.40	46.95	46.95	52,504,000
Dec 3, 2024	45.30	45.85	44.10	44.15	44.15	19,910,000
Dec 2, 2024	47.50	47.95	45.30	45.30	45.30	52,803,000
Nov 29, 2024	43.35	47.30	43.25	46.95	46.95	51,251,000
Nov 28, 2024	46.20	47.20	43.50	43.95	43.95	33,382,000
Nov 27, 2024	48.50	48.50	45.40	45.50	45.50	33,551,000
Nov 26, 2024	50.10	52.50	47.30	48.00	48.00	77,021,000
Nov 25, 2024	47.10	49.60	46.70	49.60	49.60	21,525,000
Nov 22, 2024	44.55	48.00	44.50	45.10	45.10	69,341,000
Nov 21, 2024	40.50	43.70	40.50	43.70	43.70	49,368,000
Nov 20, 2024	40.25	40.50	39.60	39.75	39.75	8,257,713
Nov 19, 2024	40.10	41.30	39.10	40.75	40.75	25,557,000
Nov 18, 2024	38.75	41.90	38.50	40.00	40.00	27,764,000
Nov 15, 2024	39.70	42.00	38.25	38.85	38.85	19,152,000
Nov 14, 2024	40.00	41.00	39.00	40.50	40.50	18,312,000
Nov 13, 2024	37.95	41.80	37.20	40.20	40.20	37,252,000
Nov 12, 2024	39.90	40.30	37.40	38.15	38.15	25,381,000
Nov 11, 2024	35.70	39.25	35.60	39.25	39.25	11,759,000
Nov 8, 2024	36.60	37.15	35.15	35.70	35.70	4,731,000
Nov 7, 2024	34.10	37.10	34.10	36.50	36.50	4,749,000
Nov 6, 2024	34.30	34.30	33.65	33.80	33.80	433,000
Nov 5, 2024	33.60	34.25	33.60	33.90	33.90	395,000
Nov 4, 2024	33.65	33.85	33.50	33.55	33.55	469,000
Nov 1, 2024	33.10	33.90	32.80	33.90	33.90	909,000
Oct 30, 2024	34.25	34.40	33.80	33.80	33.80	1,047,000
Oct 29, 2024	34.75	34.95	34.15	34.25	34.25	643,000
Oct 28, 2024	35.30	35.30	34.25	34.60	34.60	1,718,000
Oct 25, 2024	35.90	36.00	35.20	35.30	35.30	950,000
Oct 24, 2024	36.50	36.50	35.65	35.65	35.65	935,000
Oct 23, 2024	35.80	37.00	35.80	36.15	36.15	2,416,000
Oct 22, 2024	35.75	36.00	35.75	35.90	35.90	630,000
Oct 21, 2024	35.80	36.10	35.75	35.85	35.85	855,000
Oct 18, 2024	37.00	37.00	35.70	35.80	35.80	925,000
Oct 17, 2024	36.35	36.90	36.00	36.40	36.40	1,135,000
Oct 16, 2024	35.70	35.95	35.45	35.60	35.60	817,000
Oct 15, 2024	36.20	36.70	35.80	35.80	35.80	826,000
Oct 14, 2024	35.90	36.25	35.70	36.10	36.10	463,000
Oct 11, 2024	36.20	36.20	35.45	35.75	35.75	746,000
Oct 9, 2024	37.10	37.30	35.70	36.00	36.00	1,740,000
Oct 8, 2024	36.85	37.30	36.55	36.60	36.60	791,000
Oct 7, 2024	35.75	37.60	35.75	37.25	37.25	2,177,000
Oct 4, 2024	35.85	35.90	35.30	35.50	35.50	1,079,000
Oct 1, 2024	36.45	36.60	35.85	35.95	35.95	817,000
Sep 30, 2024	36.60	36.85	36.30	36.45	36.45	603,000
Sep 27, 2024	36.50	37.05	36.20	36.45	36.45	983,000
Sep 26, 2024	36.80	37.05	36.15	36.20	36.20	987,000
Sep 25, 2024	36.50	37.20	36.50	36.65	36.65	929,000
Sep 24, 2024	36.70	36.70	36.05	36.15	36.15	753,000
Sep 23, 2024	35.55	36.70	35.55	36.55	36.55	1,423,000
Sep 20, 2024	35.80	36.10	35.50	35.55	35.55	830,000
Sep 19, 2024	35.60	35.80	35.35	35.60	35.60	518,000
Sep 18, 2024	35.25	35.85	35.25	35.40	35.40	700,000
Sep 16, 2024	35.40	35.70	35.25	35.25	35.25	588,000
Sep 13, 2024	35.05	35.35	34.80	35.25	35.25	689,000
Sep 12, 2024	34.50	35.10	34.50	34.80	34.80	889,000
Sep 11, 2024	34.55	34.55	34.15	34.20	34.20	937,000
Sep 10, 2024	35.35	35.60	33.90	34.25	34.25	2,390,000
Sep 9, 2024	34.70	35.35	34.65	35.10	35.10	1,916,000
Sep 6, 2024	35.65	36.20	35.20	35.80	35.80	1,014,000
Sep 5, 2024	36.25	36.70	35.20	35.50	35.50	2,212,000
Sep 4, 2024	35.60	36.50	34.40	35.90	35.90	2,921,000
Sep 3, 2024	38.55	38.55	37.65	37.65	37.65	2,508,000
Sep 2, 2024	38.70	39.70	38.50	38.55	38.55	2,228,000
Aug 30, 2024	39.15	39.25	38.60	38.60	38.60	2,617,000
Aug 29, 2024	39.25	39.50	38.85	38.90	38.90	2,978,000
Aug 28, 2024	40.05	40.15	39.20	39.50	39.50	3,543,000
Aug 27, 2024	39.95	40.65	39.80	39.80	39.80	2,671,000
Aug 26, 2024	40.70	41.30	39.80	39.85	39.85	5,374,000
Aug 23, 2024	42.50	42.50	39.70	40.30	40.30	13,870,000
Aug 22, 2024	44.95	45.80	42.70	43.00	43.00	30,645,000
Aug 21, 2024	41.50	45.20	41.10	44.30	44.30	23,311,000
Aug 20, 2024	41.90	42.35	41.05	41.15	41.15	4,253,000
Aug 19, 2024	42.05	42.20	41.05	41.40	41.40	5,263,000
Aug 16, 2024	40.60	42.65	40.15	41.95	41.95	9,797,000
Aug 15, 2024	40.75	41.35	40.05	40.05	40.05	2,137,000
Aug 14, 2024	40.60	41.35	40.10	40.75	40.75	4,195,000
Aug 13, 2024	40.30	41.15	39.00	40.55	40.55	4,790,000
Aug 12, 2024	41.50	42.10	40.00	40.05	40.05	5,465,000
Aug 9, 2024	40.45	41.95	40.10	41.50	41.50	9,461,000
Aug 8, 2024	38.00	40.55	37.45	38.90	38.90	4,690,000
Aug 7, 2024	36.20	39.40	36.10	39.40	39.40	5,618,000
Aug 6, 2024	39.00	39.60	34.75	35.85	35.85	6,963,000
Aug 5, 2024	41.70	41.70	38.60	38.60	38.60	6,288,000
Aug 2, 2024	42.30	43.50	41.60	42.85	42.85	9,917,000
Aug 1, 2024	42.80	43.40	42.20	42.90	42.90	8,826,000
Jul 31, 2024	41.90	42.75	41.50	42.35	42.35	6,321,000
Jul 30, 2024	40.80	42.60	40.55	42.30	42.30	9,886,000
Jul 29, 2024	42.45	42.45	40.15	40.20	40.20	5,905,000
Jul 26, 2024	40.00	42.15	39.20	42.00	42.00	5,142,000
Jul 23, 2024	41.40	42.45	41.20	41.85	41.85	14,551,000
Jul 22, 2024	42.40	43.40	39.90	40.50	40.50	15,115,000
Jul 19, 2024	41.55	44.35	40.80	42.50	42.50	23,513,000
Jul 18, 2024	40.80	42.15	40.60	41.25	41.25	4,527,000
Jul 17, 2024	43.55	43.55	41.95	42.00	42.00	8,725,000
Jul 16, 2024	42.95	43.50	42.55	43.30	43.30	9,776,000
Jul 15, 2024	42.40	43.50	42.00	42.95	42.95	18,025,000
Jul 12, 2024	41.50	43.00	40.95	42.15	42.15	16,283,000
Jul 11, 2024	41.25	42.50	40.35	42.25	42.25	16,673,000
Jul 10, 2024	39.90	42.60	39.35	42.00	42.00	34,968,000
Jul 9, 2024	37.50	40.75	37.50	39.90	39.90	26,145,000
Jul 8, 2024	37.50	39.00	36.85	37.15	37.15	5,985,000
Jul 5, 2024	36.45	37.30	36.30	37.00	37.00	3,176,000
Jul 4, 2024	36.85	36.85	36.00	36.45	36.45	1,476,000
Jul 3, 2024	35.70	36.55	35.70	36.35	36.35	2,765,000
Jul 2, 2024	35.75	35.75	35.30	35.40	35.40	470,000
Jul 1, 2024	35.90	36.00	35.60	35.60	35.60	623,000
Jun 28, 2024	35.25	35.90	35.25	35.70	35.70	787,000
Jun 27, 2024	35.25	35.70	35.20	35.40	35.40	751,000
Jun 26, 2024	35.30	35.70	35.15	35.20	35.20	771,000
Jun 25, 2024	34.90	35.25	34.55	35.20	35.20	781,000
Jun 24, 2024	35.45	35.45	34.85	34.90	34.90	646,000
Jun 21, 2024	35.50	35.50	35.00	35.30	35.30	719,000
Jun 20, 2024	35.25	35.60	34.95	35.15	35.15	476,000
Jun 19, 2024	35.80	35.85	35.00	35.00	35.00	879,000
Jun 18, 2024	35.75	35.90	35.30	35.55	35.55	1,032,000
Jun 17, 2024	35.25	37.25	35.25	35.75	35.75	6,228,000
Jun 14, 2024	34.30	34.90	34.20	34.30	34.30	526,000
Jun 13, 2024	34.35	34.45	34.00	34.20	34.20	548,000
Jun 12, 2024	34.05	34.40	34.05	34.20	34.20	505,000
Jun 11, 2024	0.699989 Dividend
Jun 11, 2024	34.50	34.75	34.10	34.10	34.10	807,000
Jun 7, 2024	34.65	35.60	34.50	34.95	34.25	1,220,000
Jun 6, 2024	35.20	35.30	34.65	34.65	33.96	797,000
Jun 5, 2024	35.40	35.65	35.05	35.05	34.35	480,000
Jun 4, 2024	35.70	36.25	35.40	35.40	34.69	734,000
Jun 3, 2024	35.65	36.00	35.50	35.70	34.98	775,000
May 31, 2024	35.60	36.10	35.35	35.35	34.64	937,000
May 30, 2024	36.60	36.85	35.70	35.70	34.98	2,043,000
May 29, 2024	35.60	37.50	35.45	37.20	36.45	3,286,000
May 28, 2024	35.50	35.75	35.05	35.60	34.89	1,310,000
May 27, 2024	35.05	35.60	35.05	35.35	34.64	768,000
May 24, 2024	35.85	35.85	35.05	35.05	34.35	1,312,000
May 23, 2024	35.40	35.70	35.20	35.45	34.74	1,206,000
May 22, 2024	35.60	35.80	35.25	35.30	34.59	1,056,000
May 21, 2024	35.30	35.45	35.05	35.30	34.59	659,000
May 20, 2024	34.70	35.95	34.50	35.25	34.54	2,732,000

3059.TW Altek Corporation

40.30

-0.37%

3306.TWO RoyalTek Company Ltd.

42.65

-0.35%

3030.TW Test Research, Inc.

111.00

0.00%

2360.TW Chroma ATE Inc.

329.00

0.00%

3587.TWO Materials Analysis Technology Inc.

146.00

-1.68%

4549.TWO FineTek Co., Ltd.

120.00

-1.64%

6516.TWO Kingwaytek Technology Co., Ltd.

90.30

-2.17%

3499.TWO GlobalSat WorldCom Corporation

14.95

0.00%

8289.TWO Taitien Electronics Co., Ltd.

21.20

0.00%

8182.TWO Harmony Electronics Co. Ltd

30.45

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sysgration Ltd. (5309.TWO)

Related Tickers