Systex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	114.50	115.50	114.00	115.00	115.00	484,528
2024-01-24	114.50	115.50	114.00	114.00	114.00	447,380
2024-01-23	115.00	115.50	114.00	114.50	114.50	307,699
2024-01-22	113.50	115.50	113.50	115.50	115.50	573,235
2024-01-19	116.00	116.00	113.00	113.00	113.00	934,013
2024-01-18	111.50	116.00	111.50	116.00	116.00	1,571,286
2024-01-17	112.00	113.00	111.00	111.00	111.00	631,680
2024-01-16	113.50	113.50	111.00	112.00	112.00	759,032
2024-01-15	114.00	115.00	113.50	114.00	114.00	403,697
2024-01-12	115.00	115.00	112.50	113.50	113.50	494,040
2024-01-11	115.00	115.50	113.50	115.00	115.00	621,068
2024-01-10	117.00	118.50	113.50	115.00	115.00	2,311,636
2024-01-09	117.50	117.50	114.00	115.00	115.00	636,564
2024-01-08	116.50	118.00	114.50	115.50	115.50	980,442
2024-01-05	113.50	117.50	113.50	116.00	116.00	1,383,643
2024-01-04	115.00	115.00	113.00	113.00	113.00	668,616
2024-01-03	117.50	117.50	114.00	114.00	114.00	1,335,952
2024-01-02	113.00	118.50	112.00	117.50	117.50	2,661,649
2023-12-29	111.50	113.00	111.00	112.00	112.00	577,355
2023-12-28	110.50	111.50	110.00	111.50	111.50	334,867
2023-12-27	110.50	111.50	110.00	110.50	110.50	272,859
2023-12-26	111.50	111.50	110.00	110.50	110.50	315,110
2023-12-25	113.50	113.50	110.00	110.50	110.50	552,550
2023-12-22	113.00	114.00	112.50	113.00	113.00	686,123
2023-12-21	112.50	114.00	111.00	113.00	113.00	913,848
2023-12-20	111.00	114.00	111.00	113.00	113.00	1,597,546
2023-12-19	110.50	110.50	108.00	110.50	110.50	606,673
2023-12-18	109.50	110.50	109.00	110.00	110.00	429,289
2023-12-15	110.50	110.50	109.00	110.00	110.00	532,402
2023-12-14	109.50	110.50	108.50	110.50	110.50	1,189,413
2023-12-13	108.00	109.00	107.50	108.00	108.00	373,061
2023-12-12	109.50	110.00	107.50	108.00	108.00	540,568
2023-12-11	107.50	110.50	107.50	109.00	109.00	1,246,321
2023-12-08	107.00	107.00	105.50	106.50	106.50	428,290
2023-12-07	107.00	107.00	106.00	106.50	106.50	341,325
2023-12-06	107.00	107.50	106.50	107.00	107.00	348,706
2023-12-05	105.50	107.00	105.00	107.00	107.00	363,518
2023-12-04	107.50	107.50	106.00	106.50	106.50	487,528
2023-12-01	106.00	108.00	105.50	107.50	107.50	601,990
2023-11-30	105.50	107.00	105.00	106.00	106.00	750,141
2023-11-29	104.50	106.00	103.50	105.50	105.50	651,649
2023-11-28	102.50	104.50	102.00	104.00	104.00	711,173
2023-11-27	103.50	103.50	102.00	102.00	102.00	431,061
2023-11-24	103.00	103.50	102.50	103.50	103.50	250,167
2023-11-23	103.50	104.50	102.50	103.00	103.00	257,468
2023-11-22	103.00	104.50	102.50	103.50	103.50	666,519
2023-11-21	102.00	103.50	102.00	102.50	102.50	451,315
2023-11-20	102.50	103.50	102.00	102.50	102.50	367,767
2023-11-17	102.50	103.50	102.00	102.50	102.50	403,772
2023-11-16	103.00	103.00	102.00	102.50	102.50	352,711
2023-11-15	102.50	103.50	102.50	103.00	103.00	549,413
2023-11-14	102.00	102.50	101.50	101.50	101.50	204,430
2023-11-13	103.00	103.00	101.00	101.50	101.50	673,921
2023-11-10	101.50	102.50	101.00	102.00	102.00	395,176
2023-11-09	103.00	103.50	101.50	102.00	102.00	417,161
2023-11-08	103.00	103.50	102.00	103.00	103.00	496,944
2023-11-07	103.50	103.50	101.50	102.00	102.00	423,391
2023-11-06	102.50	105.00	102.50	103.00	103.00	748,286
2023-11-03	101.00	104.00	100.50	101.50	101.50	872,405
2023-11-02	101.50	102.00	100.00	100.00	100.00	722,154

← NewerPage 12 of 21 · 1,219 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.