Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	100.50	100.50	99.700	100.50	100.50	456,935
2023-10-31	102.50	103.00	99.700	100.00	100.00	665,005
2023-10-30	102.00	102.50	101.00	102.00	102.00	354,138
2023-10-27	102.00	102.50	101.00	101.00	101.00	374,811
2023-10-26	102.00	103.00	101.00	101.50	101.50	367,907
2023-10-25	103.50	104.00	103.00	103.00	103.00	384,930
2023-10-24	101.00	102.50	101.00	102.00	102.00	630,600
2023-10-23	102.00	102.50	100.50	100.50	100.50	781,319
2023-10-20	103.00	103.50	101.50	103.00	103.00	849,173
2023-10-19	104.00	105.00	103.00	103.50	103.50	763,424
2023-10-18	108.50	108.50	105.00	105.00	105.00	1,131,648
2023-10-17	110.50	110.50	107.50	107.50	107.50	743,084
2023-10-16	108.00	111.00	107.50	109.50	109.50	1,033,364
2023-10-13	108.00	109.50	107.50	108.00	108.00	841,348
2023-10-12	107.00	107.50	106.00	107.50	107.50	885,449
2023-10-11	108.00	108.00	105.50	106.50	106.50	866,112
2023-10-06	105.50	107.50	105.50	107.00	107.00	859,222
2023-10-05	106.00	107.00	104.50	105.50	105.50	849,033
2023-10-04	106.50	106.50	104.00	106.00	106.00	975,139
2023-10-03	107.00	108.00	106.00	107.50	107.50	503,212
2023-10-02	106.00	107.00	105.00	107.00	107.00	465,109
2023-09-28	105.00	106.50	104.50	106.00	106.00	557,570
2023-09-27	105.00	105.00	103.00	104.50	104.50	373,885
2023-09-26	104.50	105.50	104.00	105.00	105.00	398,523
2023-09-25	104.50	105.50	104.00	105.00	105.00	481,773
2023-09-22	103.00	104.50	103.00	104.00	104.00	315,249
2023-09-21	103.50	105.00	102.50	104.50	104.50	531,103
2023-09-20	104.50	105.00	103.50	104.50	104.50	383,224
2023-09-19	106.00	106.50	105.00	105.00	105.00	318,961
2023-09-18	106.50	106.50	105.00	106.00	106.00	337,884
2023-09-15	106.00	107.50	105.00	107.50	107.50	586,707
2023-09-14	106.00	106.50	105.00	106.00	106.00	486,174
2023-09-13	105.50	106.00	104.50	105.50	105.50	392,625
2023-09-12	103.00	106.00	102.50	105.50	105.50	1,116,328
2023-09-11	109.00	109.00	103.00	103.50	103.50	2,985,693
2023-09-08	112.50	113.00	111.00	112.00	112.00	470,327
2023-09-07	112.00	113.00	111.00	112.00	112.00	571,957
2023-09-06	111.50	112.50	111.00	112.50	112.50	759,681
2023-09-05	110.00	112.00	110.00	111.50	111.50	440,873
2023-09-04	109.00	110.50	109.00	110.00	110.00	364,407
2023-09-01	112.00	112.50	109.50	109.50	109.50	637,591
2023-08-31	110.00	112.50	109.50	112.50	112.50	1,022,741
2023-08-30	109.50	110.50	108.50	110.50	110.50	397,806
2023-08-29	109.00	109.00	107.50	108.50	108.50	443,503
2023-08-28	110.50	110.50	107.00	107.50	107.50	907,013
2023-08-25	112.00	113.00	109.50	109.50	109.50	913,115
2023-08-24	112.50	114.00	111.50	113.00	113.00	1,666,020
2023-08-23	109.50	111.00	109.00	111.00	111.00	854,663
2023-08-22	110.50	112.00	107.50	109.50	109.50	768,736
2023-08-21	109.00	110.00	108.00	109.50	109.50	424,512
2023-08-18	110.00	112.00	109.00	109.00	109.00	991,242
2023-08-17	108.00	111.00	106.50	110.50	110.50	955,125
2023-08-16	109.00	109.50	106.50	109.50	109.50	1,010,624
2023-08-15	106.50	110.00	106.50	109.00	109.00	1,124,771
2023-08-14	109.00	109.00	106.00	106.00	106.00	1,349,734
2023-08-11	110.00	111.50	109.00	109.50	109.50	913,824
2023-08-10	113.00	113.00	109.00	110.00	110.00	1,990,381
2023-08-09	113.00	114.50	112.50	113.00	113.00	981,624
2023-08-08	116.00	116.00	112.50	113.50	113.50	1,685,980
2023-08-07	116.50	116.50	113.00	115.50	115.50	2,348,516

← NewerPage 13 of 21 · 1,216 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.