Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 198.50 | 202.50 | 194.50 | 197.50 | 197.50 | 1,477,303 |
| 2026-10-15 | 196.50 | 199.00 | 195.50 | 197.00 | 197.00 | 1,201,705 |
| 2026-10-14 | 194.00 | 198.00 | 193.50 | 196.00 | 196.00 | 1,390,192 |
| 2026-10-13 | 190.50 | 194.00 | 190.50 | 193.50 | 193.50 | 650,583 |
| 2026-10-12 | 193.00 | 194.00 | 190.50 | 193.00 | 193.00 | 1,346,931 |
| 2026-10-08 | 190.50 | 193.00 | 190.00 | 192.00 | 192.00 | 1,149,444 |
| 2026-10-07 | 188.50 | 190.50 | 188.00 | 189.50 | 189.50 | 624,418 |
| 2026-10-06 | 188.00 | 189.50 | 188.00 | 188.50 | 188.50 | 405,672 |
| 2026-10-05 | 189.00 | 189.50 | 188.50 | 188.50 | 188.50 | 456,547 |
| 2026-10-02 | 188.50 | 189.50 | 188.00 | 188.50 | 188.50 | 387,820 |
| 2026-10-01 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 713,652 |
| 2026-09-30 | 188.00 | 189.50 | 183.00 | 188.00 | 188.00 | 1,746,403 |
| 2026-09-29 | 190.50 | 190.50 | 188.00 | 189.00 | 189.00 | 862,925 |
| 2026-09-24 | 190.00 | 191.50 | 189.00 | 190.50 | 190.50 | 2,471,660 |
| 2026-09-23 | 190.50 | 190.50 | 187.00 | 190.00 | 190.00 | 2,504,605 |
| 2026-09-22 | 191.50 | 192.00 | 189.50 | 190.50 | 190.50 | 2,076,763 |
| 2026-09-21 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | 1,670,971 |
| 2026-09-18 | 193.50 | 194.50 | 192.00 | 194.50 | 194.50 | 1,547,140 |
| 2026-09-17 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1,384,235 |
| 2026-09-16 | 191.00 | 193.00 | 188.50 | 191.00 | 191.00 | 2,384,371 |
| 2026-09-15 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | 3,341,522 |
| 2026-09-14 | 189.00 | 190.00 | 184.50 | 187.50 | 187.50 | 2,453,786 |
| 2026-09-11 | 188.00 | 190.50 | 187.00 | 188.50 | 188.50 | 2,058,500 |
| 2026-09-10 | 187.00 | 188.50 | 186.50 | 187.50 | 187.50 | 1,623,952 |
| 2026-09-09 | 184.00 | 187.50 | 184.00 | 187.50 | 187.50 | 1,168,916 |
| 2026-09-08 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1,341,786 |
| 2026-09-07 | 186.00 | 186.50 | 184.50 | 185.00 | 185.00 | 973,398 |
| 2026-09-04 | 183.50 | 186.00 | 183.50 | 185.50 | 185.50 | 1,586,476 |
| 2026-09-03 | 183.00 | 184.50 | 182.50 | 183.00 | 183.00 | 2,127,751 |
| 2026-09-02 | 181.50 | 183.50 | 181.50 | 183.00 | 183.00 | 784,269 |
| 2026-09-01 | 182.50 | 184.00 | 179.00 | 182.50 | 182.50 | 1,303,150 |
| 2026-08-31 | 181.00 | 184.00 | 180.50 | 183.50 | 183.50 | 1,782,812 |
| 2026-08-28 | 183.00 | 183.00 | 179.50 | 181.00 | 181.00 | 1,239,949 |
| 2026-08-27 | 181.00 | 183.00 | 181.00 | 182.50 | 182.50 | 2,593,644 |
| 2026-08-26 | 181.50 | 184.00 | 180.50 | 181.00 | 181.00 | 1,701,746 |
| 2026-08-25 | 180.00 | 182.00 | 179.50 | 181.50 | 181.50 | 1,837,398 |
| 2026-08-24 | 179.50 | 181.00 | 179.50 | 179.50 | 179.50 | 1,732,150 |
| 2026-08-21 | 179.50 | 180.00 | 178.50 | 179.50 | 179.50 | 2,892,461 |
| 2026-08-20 | 179.00 | 180.50 | 178.00 | 180.00 | 180.00 | 4,124,418 |
| 2026-08-19 | 174.50 | 181.50 | 174.50 | 178.50 | 178.50 | 9,773,562 |
| 2026-08-18 | 175.00 | 176.00 | 173.50 | 176.00 | 176.00 | 5,161,467 |
| 2026-08-17 | 173.00 | 179.50 | 173.00 | 175.50 | 175.50 | 23,394,033 |
| 2026-08-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,803,411 |
| 2026-08-13 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 917,478 |
| 2026-08-12 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 700,514 |
| 2026-08-11 | 142.00 | 143.00 | 140.50 | 143.00 | 143.00 | 1,256,523 |
| 2026-08-10 | 144.50 | 146.00 | 142.50 | 144.50 | 144.50 | 1,620,734 |
| 2026-08-07 | 145.00 | 149.00 | 144.50 | 146.50 | 146.50 | 1,494,523 |
| 2026-08-06 | 147.50 | 147.50 | 140.00 | 145.50 | 145.50 | 4,383,426 |
| 2026-08-05 | 151.00 | 153.50 | 150.50 | 153.00 | 153.00 | 2,592,777 |
| 2026-08-04 | 146.00 | 150.50 | 143.50 | 150.00 | 150.00 | 2,293,739 |
| 2026-08-03 | 151.00 | 152.00 | 146.50 | 148.50 | 148.50 | 3,788,363 |
| 2026-07-31 | 148.00 | 154.50 | 148.00 | 154.00 | 154.00 | 8,743,726 |
| 2026-07-30 | 144.00 | 146.00 | 142.00 | 143.50 | 143.50 | 1,751,435 |
| 2026-07-29 | 144.50 | 147.00 | 140.50 | 144.00 | 144.00 | 3,309,835 |
| 2026-07-28 | 142.00 | 144.00 | 141.50 | 143.00 | 143.00 | 1,718,458 |
| 2026-07-27 | 142.00 | 146.00 | 140.00 | 145.50 | 145.50 | 2,595,415 |
| 2026-07-24 | 140.50 | 142.00 | 139.00 | 139.50 | 139.50 | 687,462 |
| 2026-07-23 | 143.50 | 143.50 | 139.00 | 141.00 | 141.00 | 811,414 |
| 2026-07-22 | 142.00 | 143.50 | 141.50 | 141.50 | 141.50 | 1,099,419 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 5.0000 TWD |
| 2022-06-23 | 4.2000 TWD |
| 2021-07-15 | 5.0000 TWD |
| 2020-07-13 | 5.0000 TWD |
| 2019-07-11 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.