Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	75.300	76.700	75.300	76.400	69.024	166,952
2022-05-12	76.900	77.000	75.000	75.000	67.759	431,552
2022-05-11	78.200	78.200	77.100	77.100	69.656	270,601
2022-05-10	78.500	78.500	77.200	78.200	70.650	304,395
2022-05-09	79.800	79.800	79.000	79.000	71.373	317,367
2022-05-06	79.600	80.200	79.600	80.200	72.457	204,678
2022-05-05	80.300	80.500	80.200	80.300	72.547	94,209
2022-05-04	80.200	80.300	80.000	80.100	72.367	166,690
2022-05-03	80.700	80.700	80.200	80.500	72.728	70,824
2022-04-29	80.000	80.700	79.800	80.700	72.909	240,485
2022-04-28	80.000	80.100	79.700	79.900	72.186	286,827
2022-04-27	81.000	81.000	79.600	79.800	72.096	645,487
2022-04-26	80.600	81.100	80.600	81.000	73.180	103,868
2022-04-25	81.600	81.600	80.600	80.600	72.818	222,364
2022-04-22	81.500	81.900	81.300	81.800	73.902	149,306
2022-04-21	81.500	81.900	81.500	81.900	73.993	93,087
2022-04-20	81.800	81.800	81.500	81.500	73.631	90,073
2022-04-19	81.200	81.800	81.200	81.500	73.631	116,350
2022-04-18	80.500	81.800	80.500	81.200	73.360	150,520
2022-04-15	81.000	81.600	81.000	81.100	73.270	167,886
2022-04-14	81.800	81.800	81.000	81.300	73.451	247,415
2022-04-13	82.000	82.000	80.900	81.800	73.902	411,260
2022-04-12	80.100	80.700	79.900	80.200	72.457	412,813
2022-04-11	80.600	80.800	80.300	80.400	72.638	181,001
2022-04-08	81.100	81.100	80.500	80.500	72.728	252,097
2022-04-07	80.900	81.200	80.500	81.200	73.360	196,413
2022-04-06	80.900	81.600	80.400	80.900	73.089	194,160
2022-04-01	80.900	81.000	80.600	80.900	73.089	116,287
2022-03-31	81.600	81.600	80.900	80.900	73.089	118,938
2022-03-30	80.600	81.600	80.600	81.600	73.722	194,595
2022-03-29	81.000	81.100	80.600	80.600	72.818	137,503
2022-03-28	80.500	81.300	80.200	81.000	73.180	324,096
2022-03-25	82.000	82.100	80.800	80.900	73.089	409,359
2022-03-24	80.400	82.800	80.400	82.800	74.806	289,269
2022-03-23	80.400	80.900	80.400	80.600	72.818	252,834
2022-03-22	80.800	80.800	80.300	80.300	72.547	353,675
2022-03-21	80.500	81.400	80.500	80.800	72.999	390,340
2022-03-18	81.700	82.000	80.100	80.100	72.367	2,070,886
2022-03-17	81.700	82.000	81.300	81.800	73.902	231,715
2022-03-16	80.800	81.000	80.500	80.800	72.999	252,254
2022-03-15	81.000	81.300	80.800	80.800	72.999	175,751
2022-03-14	81.500	82.200	81.000	81.000	73.180	262,220
2022-03-11	81.500	81.700	81.200	81.500	73.631	154,908
2022-03-10	81.000	81.700	81.000	81.400	73.541	161,551
2022-03-09	81.000	81.000	80.400	80.800	72.999	209,860
2022-03-08	80.400	80.800	80.000	80.600	72.818	361,475
2022-03-07	82.100	82.200	80.000	80.500	72.728	822,440
2022-03-04	82.300	82.400	82.100	82.300	74.354	226,106
2022-03-03	83.100	83.100	82.500	82.700	74.716	211,581
2022-03-02	83.100	83.100	82.500	82.700	74.716	207,246
2022-03-01	82.400	83.600	82.400	83.200	75.167	222,674
2022-02-25	82.500	82.600	82.100	82.400	74.445	488,687
2022-02-24	83.000	83.700	82.600	82.700	74.716	853,171
2022-02-23	83.300	83.700	83.300	83.600	75.529	136,078
2022-02-22	83.400	83.400	83.300	83.400	75.348	222,564
2022-02-21	83.300	83.800	83.200	83.500	75.438	713,771
2022-02-18	83.400	83.500	83.300	83.400	75.348	506,122
2022-02-17	83.500	83.600	83.300	83.400	75.348	802,562
2022-02-16	83.800	84.200	83.400	83.500	75.438	626,356
2022-02-15	84.100	84.100	83.400	83.500	75.438	891,180

← NewerPage 19 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.