Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 348,373 |
| 2024-05-02 | 125.00 | 125.00 | 122.00 | 123.50 | 123.50 | 676,340 |
| 2024-04-30 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 481,775 |
| 2024-04-29 | 123.50 | 125.50 | 122.50 | 125.50 | 125.50 | 1,060,559 |
| 2024-04-26 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 672,235 |
| 2024-04-25 | 124.00 | 124.00 | 119.50 | 121.50 | 121.50 | 926,063 |
| 2024-04-24 | 121.50 | 125.00 | 121.00 | 124.50 | 124.50 | 1,595,966 |
| 2024-04-23 | 121.50 | 122.50 | 119.00 | 121.00 | 121.00 | 421,196 |
| 2024-04-22 | 122.00 | 124.50 | 120.50 | 120.50 | 120.50 | 1,063,653 |
| 2024-04-19 | 119.00 | 120.50 | 117.00 | 119.50 | 119.50 | 726,781 |
| 2024-04-18 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 376,117 |
| 2024-04-17 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | 548,575 |
| 2024-04-16 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 809,202 |
| 2024-04-15 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | 513,769 |
| 2024-04-12 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | 349,434 |
| 2024-04-11 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | 707,274 |
| 2024-04-10 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,817,670 |
| 2024-04-09 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 403,390 |
| 2024-04-08 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 337,098 |
| 2024-04-03 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 333,332 |
| 2024-04-02 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | 352,751 |
| 2024-04-01 | 120.00 | 120.50 | 118.50 | 118.50 | 118.50 | 314,545 |
| 2024-03-29 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 375,054 |
| 2024-03-28 | 120.50 | 120.50 | 117.00 | 118.50 | 118.50 | 691,954 |
| 2024-03-27 | 118.00 | 120.50 | 117.50 | 120.50 | 120.50 | 632,203 |
| 2024-03-26 | 121.50 | 121.50 | 116.50 | 117.50 | 117.50 | 1,348,575 |
| 2024-03-25 | 123.00 | 126.50 | 121.00 | 121.50 | 121.50 | 1,164,010 |
| 2024-03-22 | 118.50 | 127.50 | 118.50 | 122.00 | 122.00 | 2,831,369 |
| 2024-03-21 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | 587,369 |
| 2024-03-20 | 118.00 | 121.50 | 118.00 | 118.50 | 118.50 | 1,171,934 |
| 2024-03-19 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | 1,107,030 |
| 2024-03-18 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 2,268,382 |
| 2024-03-15 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 2,758,001 |
| 2024-03-14 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | 682,854 |
| 2024-03-13 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1,086,326 |
| 2024-03-12 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 972,872 |
| 2024-03-11 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 313,831 |
| 2024-03-08 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 694,267 |
| 2024-03-07 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 533,675 |
| 2024-03-06 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | 536,441 |
| 2024-03-05 | 114.00 | 117.00 | 114.00 | 114.50 | 114.50 | 1,275,713 |
| 2024-03-04 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | 554,187 |
| 2024-03-01 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 477,762 |
| 2024-02-29 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | 1,183,443 |
| 2024-02-27 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 807,914 |
| 2024-02-26 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 497,991 |
| 2024-02-23 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 468,678 |
| 2024-02-22 | 116.00 | 116.50 | 114.50 | 114.50 | 114.50 | 472,169 |
| 2024-02-21 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 498,131 |
| 2024-02-20 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 686,148 |
| 2024-02-19 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 406,034 |
| 2024-02-16 | 115.00 | 117.00 | 114.50 | 116.50 | 116.50 | 666,344 |
| 2024-02-15 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | 543,915 |
| 2024-02-05 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 263,972 |
| 2024-02-02 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 280,730 |
| 2024-02-01 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 622,235 |
| 2024-01-31 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 1,041,230 |
| 2024-01-30 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 462,564 |
| 2024-01-29 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 397,009 |
| 2024-01-26 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 479,929 |
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.