Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	66.600	66.600	65.800	66.100	63.251	416,880
2022-11-01	66.600	66.600	66.000	66.300	63.442	629,455
2022-10-31	65.900	66.300	65.200	66.200	63.347	686,446
2022-10-28	68.100	68.100	65.000	65.100	62.294	924,808
2022-10-27	66.500	67.100	65.400	67.000	64.112	627,265
2022-10-26	65.800	66.200	65.300	65.300	62.485	549,583
2022-10-25	66.600	66.700	65.700	66.200	63.347	576,161
2022-10-24	64.800	66.600	64.800	66.000	63.155	586,886
2022-10-21	64.000	65.000	64.000	64.800	62.007	671,596
2022-10-20	67.000	67.000	63.600	63.600	60.859	1,737,433
2022-10-19	67.300	68.200	66.900	67.000	64.112	864,102
2022-10-18	66.800	68.000	66.800	68.000	65.069	707,466
2022-10-17	65.300	67.500	64.400	67.000	64.112	943,122
2022-10-14	65.000	66.300	64.500	65.400	62.581	1,061,173
2022-10-13	65.900	65.900	64.200	64.400	61.624	326,969
2022-10-12	65.500	66.100	65.000	65.900	63.060	166,611
2022-10-11	67.000	67.000	65.100	65.600	62.772	345,900
2022-10-07	66.800	67.500	66.800	67.000	64.112	104,341
2022-10-06	67.600	67.900	67.300	67.700	64.782	134,502
2022-10-05	68.000	68.500	67.900	67.900	64.973	252,558
2022-10-04	67.700	68.300	67.600	68.200	65.260	136,956
2022-10-03	68.000	68.400	67.100	67.600	64.686	158,547
2022-09-30	66.500	69.500	65.900	69.500	66.504	230,052
2022-09-29	66.800	67.900	66.600	67.300	64.399	266,400
2022-09-28	69.500	69.600	66.600	66.800	63.921	511,879
2022-09-27	69.800	70.000	69.500	69.700	66.696	169,611
2022-09-26	70.300	70.500	70.000	70.000	66.983	290,949
2022-09-23	71.000	71.200	70.800	70.800	67.748	149,342
2022-09-22	70.800	71.400	70.800	71.400	68.322	158,303
2022-09-21	71.600	71.600	71.000	71.300	68.227	99,902
2022-09-20	71.100	71.600	71.000	71.600	68.514	116,742
2022-09-19	71.000	71.700	71.000	71.100	68.035	101,169
2022-09-16	71.600	71.700	71.200	71.400	68.322	149,802
2022-09-15	71.600	72.200	71.600	72.000	68.897	41,131
2022-09-14	70.700	72.400	70.700	71.700	68.610	192,897
2022-09-13	72.700	72.700	72.400	72.700	69.566	53,123
2022-09-12	73.100	73.100	71.900	72.400	69.279	58,721
2022-09-08	71.800	72.000	71.600	71.700	68.610	94,750
2022-09-07	72.100	72.100	71.500	71.700	68.610	149,751
2022-09-06	72.600	72.600	72.000	72.100	68.992	85,120
2022-09-05	72.800	72.800	72.300	72.400	69.279	57,579
2022-09-02	73.500	73.500	72.800	72.900	69.758	44,446
2022-09-01	72.900	73.500	72.500	73.100	69.949	136,863
2022-08-31	72.900	73.400	72.800	73.200	70.045	130,459
2022-08-30	72.600	73.100	72.600	72.900	69.758	54,451
2022-08-29	73.200	73.400	72.700	72.900	69.758	129,830
2022-08-26	73.000	73.700	73.000	73.400	70.236	103,658
2022-08-25	72.800	73.000	72.800	72.800	69.662	56,873
2022-08-24	72.700	73.200	72.700	72.900	69.758	72,992
2022-08-23	73.000	73.100	72.800	72.800	69.662	72,470
2022-08-22	73.200	73.300	72.800	73.300	70.141	89,067
2022-08-19	73.100	73.400	73.000	73.200	70.045	88,248
2022-08-18	73.100	73.300	72.900	73.100	69.949	105,158
2022-08-17	72.600	73.400	72.600	73.100	69.949	184,834
2022-08-16	72.600	72.600	72.400	72.600	69.471	89,668
2022-08-15	72.100	72.600	72.000	72.400	69.279	144,909
2022-08-12	72.400	72.400	72.100	72.100	68.992	108,737
2022-08-11	72.200	72.700	72.000	72.400	69.279	116,637
2022-08-10	72.000	72.500	72.000	72.000	68.897	71,711
2022-08-09	72.200	72.500	71.800	72.300	69.184	161,201

← NewerPage 17 of 21 · 1,220 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.