Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	88.900	91.600	88.400	90.000	86.121	3,365,651
2023-05-08	87.700	92.000	87.700	89.300	85.451	5,158,452
2023-05-05	85.900	87.700	85.800	86.700	82.963	2,304,495
2023-05-04	86.400	87.400	85.000	85.400	81.719	2,929,163
2023-05-03	83.000	83.000	82.000	82.200	78.657	256,261
2023-05-02	82.500	83.000	82.000	82.800	79.231	589,159
2023-04-28	80.200	81.700	80.200	81.600	78.083	425,617
2023-04-27	80.300	80.300	79.500	80.100	76.647	84,943
2023-04-26	78.800	80.100	78.700	79.800	76.360	186,516
2023-04-25	80.400	80.900	79.000	79.000	75.595	400,930
2023-04-24	78.800	80.500	78.800	79.700	76.265	295,751
2023-04-21	80.400	80.500	78.600	78.800	75.403	789,203
2023-04-20	81.000	81.700	80.300	80.300	76.839	320,878
2023-04-19	81.700	82.100	81.200	81.200	77.700	242,791
2023-04-18	83.000	83.000	81.600	81.700	78.178	525,723
2023-04-17	80.900	82.400	80.900	82.100	78.561	812,573
2023-04-14	80.700	80.900	80.200	80.600	77.126	363,536
2023-04-13	80.700	80.800	80.100	80.300	76.839	436,204
2023-04-12	80.500	80.500	79.900	80.100	76.647	197,054
2023-04-11	80.300	80.400	79.600	80.200	76.743	270,402
2023-04-10	79.200	80.400	79.000	80.300	76.839	379,456
2023-04-07	79.000	79.900	79.000	79.000	75.595	274,595
2023-04-06	78.800	79.400	78.500	78.600	75.212	254,159
2023-03-31	78.800	79.000	78.500	78.800	75.403	216,455
2023-03-30	78.800	79.000	78.300	78.700	75.308	225,235
2023-03-29	78.500	79.000	78.400	78.600	75.212	140,785
2023-03-28	79.000	79.000	78.000	78.500	75.116	282,412
2023-03-27	78.500	79.800	78.500	79.000	75.595	316,593
2023-03-24	79.200	79.200	78.200	78.400	75.021	425,964
2023-03-23	79.200	79.900	78.800	78.800	75.403	444,336
2023-03-22	79.600	80.500	79.000	79.500	76.073	502,479
2023-03-21	77.800	81.100	77.100	79.600	76.169	1,703,420
2023-03-20	76.400	76.400	75.500	75.900	72.628	237,547
2023-03-17	74.200	76.200	74.200	76.200	72.916	1,337,885
2023-03-16	74.700	75.000	74.000	74.000	70.810	352,169
2023-03-15	76.500	76.500	75.000	75.000	71.767	194,471
2023-03-14	75.000	75.300	74.800	75.100	71.863	204,374
2023-03-13	75.000	75.700	74.500	75.300	72.054	603,766
2023-03-10	77.100	77.400	76.000	76.000	72.724	489,217
2023-03-09	78.300	78.300	77.500	77.600	74.255	214,910
2023-03-08	78.500	78.700	77.200	78.300	74.925	236,729
2023-03-07	77.000	78.300	77.000	78.000	74.638	282,251
2023-03-06	76.800	77.300	76.700	77.000	73.681	231,168
2023-03-03	76.600	76.800	75.900	76.400	73.107	195,878
2023-03-02	76.100	76.500	75.600	76.400	73.107	239,581
2023-03-01	75.300	75.900	75.100	75.900	72.628	246,284
2023-02-24	76.300	76.300	75.100	75.300	72.054	231,919
2023-02-23	75.800	76.200	75.500	75.500	72.246	257,054
2023-02-22	75.400	75.800	75.000	75.500	72.246	164,132
2023-02-21	75.800	75.900	75.400	75.900	72.628	110,391
2023-02-20	75.600	76.000	75.400	75.800	72.533	167,305
2023-02-17	75.000	75.400	75.000	75.400	72.150	143,436
2023-02-16	75.100	75.500	75.100	75.400	72.150	125,973
2023-02-15	75.600	75.600	75.000	75.300	72.054	123,416
2023-02-14	75.000	75.800	75.000	75.300	72.054	168,879
2023-02-13	74.400	75.200	74.100	75.000	71.767	198,726
2023-02-10	75.100	75.200	74.500	74.600	71.385	210,253
2023-02-09	75.500	75.700	75.200	75.300	72.054	208,904
2023-02-08	75.200	75.600	75.000	75.300	72.054	268,116
2023-02-07	75.000	75.300	74.900	74.900	71.672	246,192

← NewerPage 15 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.