Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	72.500	72.500	71.600	72.200	69.088	117,722
2022-08-05	71.500	72.200	71.200	72.200	69.088	127,086
2022-08-04	72.000	72.000	71.000	71.500	68.418	401,171
2022-08-03	72.700	72.700	72.000	72.700	69.566	67,826
2022-08-02	73.300	73.300	71.800	72.700	69.566	597,052
2022-08-01	73.500	73.900	73.100	73.900	70.715	54,463
2022-07-29	73.700	74.000	73.500	73.500	70.332	162,346
2022-07-28	73.300	74.000	73.300	73.700	70.523	85,656
2022-07-27	73.200	73.400	73.000	73.300	70.141	56,563
2022-07-26	73.200	73.700	73.100	73.400	70.236	75,190
2022-07-25	72.800	73.800	72.500	73.600	70.428	125,194
2022-07-22	72.600	72.800	72.300	72.800	69.662	104,263
2022-07-21	72.700	72.700	72.100	72.600	69.471	93,999
2022-07-20	72.300	72.600	72.000	72.000	68.897	208,743
2022-07-19	72.000	72.100	71.800	72.000	68.897	51,277
2022-07-18	71.800	72.100	71.500	72.000	68.897	115,044
2022-07-15	72.500	72.500	71.500	71.800	68.705	95,886
2022-07-14	72.200	72.500	71.800	72.200	69.088	132,631
2022-07-13	72.500	72.700	71.900	72.200	69.088	153,064
2022-07-12	71.000	71.700	71.000	71.700	68.610	132,384
2022-07-11	72.000	72.000	71.400	71.700	68.610	170,481
2022-07-08	71.700	71.700	70.900	71.000	67.940	129,022
2022-07-07	70.700	71.400	70.700	71.000	67.940	85,715
2022-07-06	71.300	71.300	70.400	70.700	67.653	205,642
2022-07-05	72.500	72.500	71.300	71.800	68.705	123,645
2022-07-04	71.200	71.800	70.400	71.500	68.418	248,931
2022-07-01	71.300	71.300	70.200	70.400	67.366	285,897
2022-06-30	71.500	71.500	70.400	71.300	68.227	225,753
2022-06-29	71.800	71.800	71.300	71.800	68.705	112,911
2022-06-28	72.800	72.800	72.000	72.100	68.992	83,016
2022-06-27	72.800	73.500	72.700	72.700	69.566	182,962
2022-06-24	71.500	72.800	71.500	72.600	69.471	227,450
2022-06-23	70.700	71.800	70.600	71.500	68.418	464,329
2022-06-22	75.900	75.900	75.200	75.200	67.940	783,619
2022-06-21	75.800	75.900	75.400	75.900	68.572	403,945
2022-06-20	76.000	77.100	75.200	75.200	67.940	365,735
2022-06-17	77.000	77.200	75.700	75.700	68.391	1,405,958
2022-06-16	78.300	78.300	77.500	77.500	70.018	221,413
2022-06-15	77.400	78.600	77.200	77.600	70.108	236,850
2022-06-14	77.900	77.900	77.000	77.500	70.018	324,227
2022-06-13	78.000	78.200	77.800	77.900	70.379	289,714
2022-06-10	78.000	79.100	78.000	79.100	71.463	153,355
2022-06-09	78.200	78.500	78.000	78.000	70.469	169,281
2022-06-08	78.400	78.400	77.800	78.200	70.650	161,477
2022-06-07	78.100	78.200	77.600	78.000	70.469	95,270
2022-06-06	78.800	78.800	78.000	78.100	70.560	191,100
2022-06-02	79.500	79.500	78.800	78.800	71.192	181,986
2022-06-01	79.000	79.300	79.000	79.100	71.463	75,944
2022-05-31	79.200	79.300	78.800	78.900	71.282	130,733
2022-05-30	78.900	79.600	78.100	79.200	71.554	68,043
2022-05-27	78.300	79.000	77.700	78.800	71.192	118,748
2022-05-26	78.100	78.900	77.600	77.700	70.198	149,005
2022-05-25	77.700	78.500	77.700	78.500	70.921	107,915
2022-05-24	78.000	78.400	77.500	77.500	70.018	132,364
2022-05-23	77.800	78.400	77.300	78.300	70.740	103,405
2022-05-20	76.700	77.300	76.600	77.000	69.566	114,734
2022-05-19	77.500	77.500	76.500	77.200	69.747	87,819
2022-05-18	77.200	78.100	77.200	77.700	70.198	146,357
2022-05-17	78.000	78.000	76.900	77.500	70.018	147,061
2022-05-16	77.900	77.900	76.500	77.300	69.837	147,795

← NewerPage 18 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.