Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 138.50 | 141.50 | 137.00 | 141.50 | 141.50 | 1,206,848 |
| 2026-07-20 | 139.00 | 139.00 | 134.00 | 137.50 | 137.50 | 920,899 |
| 2026-07-17 | 138.00 | 139.50 | 136.00 | 137.00 | 137.00 | 1,432,516 |
| 2026-07-16 | 141.50 | 142.00 | 139.50 | 140.00 | 140.00 | 1,077,559 |
| 2026-07-15 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 861,901 |
| 2026-07-14 | 141.00 | 143.00 | 137.50 | 140.50 | 140.50 | 1,765,869 |
| 2026-07-13 | 145.50 | 146.00 | 140.00 | 141.00 | 141.00 | 1,825,990 |
| 2026-07-10 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2026-07-09 | 142.00 | 147.00 | 142.00 | 143.50 | 143.50 | 5,053,593 |
| 2026-07-08 | 135.00 | 136.50 | 133.50 | 135.00 | 135.00 | 1,042,244 |
| 2026-07-07 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | 1,657,611 |
| 2026-07-06 | 134.50 | 137.00 | 134.50 | 136.50 | 136.50 | 1,623,116 |
| 2026-07-03 | 131.00 | 135.50 | 131.00 | 133.50 | 133.50 | 1,438,000 |
| 2026-07-02 | 132.00 | 134.50 | 132.00 | 132.00 | 132.00 | 1,318,415 |
| 2026-07-01 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,717,143 |
| 2026-06-30 | 130.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2,448,579 |
| 2026-06-29 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 1,204,567 |
| 2026-06-26 | 129.50 | 131.50 | 127.50 | 128.00 | 128.00 | 1,784,707 |
| 2026-06-25 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | 871,720 |
| 2026-06-24 | 129.50 | 131.00 | 127.50 | 131.00 | 131.00 | 1,366,308 |
| 2026-06-23 | 135.00 | 136.50 | 129.50 | 130.00 | 130.00 | 4,142,560 |
| 2026-06-22 | 143.00 | 143.00 | 139.00 | 141.00 | 135.00 | 4,639,188 |
| 2026-06-18 | 142.50 | 143.50 | 140.50 | 142.00 | 135.96 | 2,440,219 |
| 2026-06-17 | 141.00 | 142.50 | 140.50 | 141.00 | 135.00 | 962,840 |
| 2026-06-16 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 2,042,722 |
| 2026-06-15 | 145.50 | 145.50 | 142.00 | 143.00 | 143.00 | 1,750,917 |
| 2026-06-12 | 145.00 | 146.00 | 142.00 | 145.50 | 145.50 | 2,251,566 |
| 2026-06-11 | 144.50 | 144.50 | 139.00 | 142.00 | 142.00 | 1,619,273 |
| 2026-06-10 | 146.00 | 148.50 | 143.50 | 143.50 | 143.50 | 2,981,163 |
| 2026-06-09 | 142.00 | 143.50 | 139.50 | 143.00 | 143.00 | 1,898,430 |
| 2026-06-08 | 131.00 | 142.00 | 131.00 | 140.50 | 140.50 | 2,997,843 |
| 2026-06-05 | 147.50 | 147.50 | 143.00 | 144.50 | 144.50 | 2,608,468 |
| 2026-06-04 | 156.50 | 158.00 | 147.00 | 150.00 | 150.00 | 4,483,835 |
| 2026-06-03 | 162.00 | 162.00 | 149.00 | 153.00 | 153.00 | 9,536,487 |
| 2026-06-02 | 158.00 | 158.00 | 156.50 | 158.00 | 158.00 | 3,800,033 |
| 2026-06-01 | 137.50 | 144.00 | 137.50 | 144.00 | 144.00 | 3,919,590 |
| 2026-05-29 | 131.00 | 132.50 | 131.00 | 131.00 | 131.00 | 1,587,231 |
| 2026-05-28 | 130.50 | 131.50 | 128.50 | 129.00 | 129.00 | 2,284,414 |
| 2026-05-27 | 130.00 | 130.50 | 127.00 | 129.00 | 129.00 | 1,357,967 |
| 2026-05-26 | 130.00 | 130.00 | 128.00 | 129.50 | 129.50 | 871,558 |
| 2026-05-25 | 132.00 | 132.50 | 128.50 | 129.00 | 129.00 | 1,547,157 |
| 2026-05-22 | 128.50 | 131.00 | 127.00 | 130.00 | 130.00 | 2,775,294 |
| 2026-05-21 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 1,744,455 |
| 2026-05-20 | 125.00 | 125.50 | 123.00 | 124.00 | 124.00 | 565,775 |
| 2026-05-19 | 123.50 | 127.50 | 123.00 | 123.50 | 123.50 | 1,162,369 |
| 2026-05-18 | 122.00 | 124.00 | 121.00 | 123.50 | 123.50 | 751,674 |
| 2026-05-15 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 712,081 |
| 2026-05-14 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 726,981 |
| 2026-05-13 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | 599,473 |
| 2026-05-12 | 127.50 | 127.50 | 123.00 | 124.00 | 124.00 | 1,130,720 |
| 2026-05-11 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 915,981 |
| 2026-05-08 | 126.00 | 128.00 | 125.00 | 125.50 | 125.50 | 1,936,761 |
| 2026-05-07 | 127.50 | 128.00 | 124.00 | 125.00 | 125.00 | 1,683,256 |
| 2026-05-06 | 126.50 | 126.50 | 123.50 | 125.50 | 125.50 | 1,468,295 |
| 2026-05-05 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,018,665 |
| 2026-05-04 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | 741,471 |
| 2026-04-30 | 121.50 | 122.50 | 120.00 | 120.00 | 120.00 | 1,261,873 |
| 2026-04-29 | 124.50 | 124.50 | 120.50 | 121.50 | 121.50 | 2,046,453 |
| 2026-04-28 | 119.50 | 127.50 | 119.50 | 125.50 | 125.50 | 4,593,345 |
| 2026-04-27 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 846,903 |
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.