Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	112.00	117.50	111.50	116.00	116.00	3,921,804
2023-08-02	112.00	116.00	110.50	111.00	111.00	2,961,334
2023-08-01	117.00	117.00	111.50	112.50	112.50	5,312,111
2023-07-31	117.50	120.50	115.50	117.50	117.50	10,935,071
2023-07-28	113.00	114.00	109.50	112.50	112.50	2,590,254
2023-07-27	113.50	115.50	111.50	112.50	112.50	6,328,813
2023-07-26	119.00	122.00	109.50	111.00	111.00	14,508,877
2023-07-25	109.50	118.00	108.00	118.00	118.00	9,328,975
2023-07-24	115.50	115.50	105.50	107.50	107.50	5,179,946
2023-07-21	103.50	112.00	103.00	112.00	112.00	5,439,780
2023-07-20	103.00	106.50	101.00	104.50	104.50	1,744,811
2023-07-19	107.50	108.00	102.00	103.00	103.00	2,102,481
2023-07-18	104.50	108.00	104.50	106.50	106.50	2,909,575
2023-07-17	104.50	104.50	102.50	103.00	103.00	931,129
2023-07-14	103.50	105.00	102.50	104.50	104.50	976,540
2023-07-13	103.50	105.50	102.50	103.00	103.00	1,156,788
2023-07-12	104.50	105.00	102.00	102.50	102.50	945,750
2023-07-11	104.50	104.50	103.00	104.00	104.00	845,563
2023-07-10	105.00	105.00	102.00	103.00	103.00	1,215,252
2023-07-07	105.50	106.00	103.00	105.00	105.00	1,114,123
2023-07-06	108.00	108.50	105.50	106.00	106.00	1,060,417
2023-07-05	107.50	110.00	107.00	108.50	108.50	1,035,122
2023-07-04	111.50	112.50	106.00	108.50	108.50	1,704,832
2023-07-03	110.50	112.00	109.00	110.00	110.00	1,597,722
2023-06-30	108.50	110.00	106.50	110.00	110.00	1,791,584
2023-06-29	106.50	108.50	105.00	107.00	107.00	1,384,074
2023-06-28	105.00	107.50	104.50	105.50	105.50	1,868,206
2023-06-27	106.00	107.00	102.50	103.50	103.50	2,135,689
2023-06-26	108.50	109.00	105.00	106.00	106.00	1,897,578
2023-06-21	111.50	113.00	107.50	108.50	108.50	3,672,100
2023-06-20	116.50	118.00	114.50	116.00	111.00	4,624,779
2023-06-19	117.00	117.50	114.00	117.00	111.96	4,176,690
2023-06-16	112.00	118.50	110.50	114.00	109.09	8,396,542
2023-06-15	109.50	114.00	108.00	112.00	107.17	6,185,809
2023-06-14	104.00	110.00	104.00	108.00	103.34	5,345,538
2023-06-13	101.00	105.00	101.00	103.50	99.039	3,673,139
2023-06-12	100.00	102.50	100.00	100.50	96.168	2,344,081
2023-06-09	100.00	100.50	98.700	99.500	95.211	1,585,193
2023-06-08	102.00	102.00	99.000	99.500	95.211	1,982,742
2023-06-07	101.50	102.50	100.50	101.50	97.125	1,907,262
2023-06-06	102.50	103.00	100.00	100.50	96.168	2,904,833
2023-06-05	114.00	116.50	99.600	102.00	97.603	14,030,139
2023-06-02	102.00	110.00	102.00	110.00	105.26	4,590,445
2023-06-01	100.50	100.50	99.000	100.00	95.690	1,198,428
2023-05-31	98.900	100.50	98.700	100.50	96.168	1,739,091
2023-05-30	102.00	102.50	98.500	98.800	94.541	2,467,605
2023-05-29	99.300	101.50	98.500	101.00	96.647	3,243,670
2023-05-26	99.400	101.00	97.700	98.000	93.776	3,578,301
2023-05-25	98.900	99.100	97.200	97.400	93.202	1,071,950
2023-05-24	97.600	98.500	96.800	98.500	94.254	1,431,825
2023-05-23	96.400	98.100	95.500	97.600	93.393	1,704,948
2023-05-22	95.400	96.900	95.400	96.200	92.053	1,562,999
2023-05-19	98.800	98.900	94.200	94.800	90.714	3,875,069
2023-05-18	97.000	101.50	96.900	98.000	93.776	8,482,848
2023-05-17	92.700	94.900	91.400	94.000	89.948	3,258,368
2023-05-16	92.000	93.900	91.500	92.300	88.322	2,548,911
2023-05-15	92.000	94.800	90.000	91.200	87.269	3,364,314
2023-05-12	89.700	91.200	89.400	90.400	86.503	1,143,183
2023-05-11	90.500	92.000	89.000	89.700	85.834	2,055,188
2023-05-10	91.000	91.300	90.000	90.500	86.599	1,250,018

← NewerPage 14 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.