Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 121.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1,313,439 |
| 2024-07-30 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 616,577 |
| 2024-07-29 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 870,575 |
| 2024-07-26 | 123.00 | 124.50 | 119.50 | 122.50 | 122.50 | 760,969 |
| 2024-07-23 | 125.00 | 125.50 | 123.50 | 125.00 | 125.00 | 520,460 |
| 2024-07-22 | 125.00 | 125.00 | 121.50 | 123.00 | 123.00 | 897,849 |
| 2024-07-19 | 127.00 | 127.00 | 124.50 | 126.00 | 126.00 | 913,822 |
| 2024-07-18 | 128.00 | 128.50 | 125.00 | 127.50 | 127.50 | 744,426 |
| 2024-07-17 | 135.00 | 135.00 | 129.50 | 130.00 | 130.00 | 1,148,363 |
| 2024-07-16 | 130.50 | 134.50 | 128.50 | 134.00 | 134.00 | 2,976,280 |
| 2024-07-15 | 124.50 | 129.50 | 124.50 | 129.00 | 129.00 | 2,357,176 |
| 2024-07-12 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | 455,244 |
| 2024-07-11 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 1,037,913 |
| 2024-07-10 | 123.50 | 124.50 | 122.00 | 123.50 | 123.50 | 864,483 |
| 2024-07-09 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 1,035,219 |
| 2024-07-08 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 757,177 |
| 2024-07-05 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 400,973 |
| 2024-07-04 | 122.50 | 123.50 | 121.00 | 122.00 | 122.00 | 921,129 |
| 2024-07-03 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 1,304,189 |
| 2024-07-02 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | 1,048,146 |
| 2024-07-01 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 1,353,179 |
| 2024-06-28 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | 1,238,370 |
| 2024-06-27 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,799,072 |
| 2024-06-26 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 611,304 |
| 2024-06-25 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 2,483,784 |
| 2024-06-24 | 134.50 | 134.50 | 131.50 | 132.00 | 132.00 | 2,018,935 |
| 2024-06-21 | 138.00 | 138.00 | 134.00 | 135.50 | 135.50 | 1,545,092 |
| 2024-06-20 | 139.00 | 139.50 | 136.00 | 138.50 | 138.50 | 1,698,325 |
| 2024-06-19 | 130.50 | 139.00 | 130.50 | 139.00 | 139.00 | 3,323,905 |
| 2024-06-18 | 128.50 | 131.50 | 127.50 | 130.00 | 130.00 | 1,280,464 |
| 2024-06-17 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | 500,458 |
| 2024-06-14 | 128.50 | 129.00 | 126.50 | 128.00 | 128.00 | 573,765 |
| 2024-06-13 | 129.00 | 129.50 | 127.50 | 128.00 | 128.00 | 827,633 |
| 2024-06-12 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 750,745 |
| 2024-06-11 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1,706,500 |
| 2024-06-07 | 124.50 | 126.50 | 124.00 | 124.00 | 124.00 | 792,312 |
| 2024-06-06 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | 732,253 |
| 2024-06-05 | 122.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1,011,257 |
| 2024-06-04 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 722,591 |
| 2024-06-03 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 319,505 |
| 2024-05-31 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 352,997 |
| 2024-05-30 | 120.50 | 122.00 | 119.50 | 121.00 | 121.00 | 402,337 |
| 2024-05-29 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | 481,967 |
| 2024-05-28 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 291,622 |
| 2024-05-27 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 423,277 |
| 2024-05-24 | 119.00 | 121.50 | 119.00 | 121.00 | 121.00 | 961,483 |
| 2024-05-23 | 123.00 | 124.50 | 122.00 | 122.00 | 122.00 | 593,670 |
| 2024-05-22 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | 520,938 |
| 2024-05-21 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 614,108 |
| 2024-05-20 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 628,832 |
| 2024-05-17 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 543,113 |
| 2024-05-16 | 124.50 | 126.50 | 124.00 | 126.00 | 126.00 | 729,471 |
| 2024-05-15 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 544,843 |
| 2024-05-14 | 122.50 | 127.00 | 122.50 | 125.00 | 125.00 | 770,883 |
| 2024-05-13 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | 616,273 |
| 2024-05-10 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | 967,756 |
| 2024-05-09 | 131.50 | 133.00 | 122.50 | 123.00 | 123.00 | 2,407,641 |
| 2024-05-08 | 128.50 | 133.50 | 127.00 | 133.00 | 133.00 | 2,040,133 |
| 2024-05-07 | 126.50 | 129.50 | 125.50 | 127.50 | 127.50 | 1,299,325 |
| 2024-05-06 | 124.50 | 127.00 | 124.00 | 126.50 | 126.50 | 808,645 |
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.