Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	84.100	84.100	83.700	84.100	75.980	341,402
2022-02-11	84.400	84.600	84.200	84.200	76.071	305,152
2022-02-10	84.300	85.000	84.300	84.400	76.251	207,176
2022-02-09	84.300	85.000	84.300	84.300	76.161	327,695
2022-02-08	84.500	85.200	84.300	84.600	76.432	359,708
2022-02-07	84.600	84.900	84.300	84.500	76.342	299,086
2022-01-26	84.400	84.900	84.400	84.600	76.432	129,297
2022-01-25	84.800	85.000	84.600	84.600	76.432	98,491
2022-01-24	84.900	85.500	84.400	84.900	76.703	238,228
2022-01-21	85.500	85.500	84.800	84.900	76.703	320,964
2022-01-20	85.100	85.400	85.000	85.100	76.884	78,242
2022-01-19	85.200	85.300	84.500	85.300	77.065	126,517
2022-01-18	85.000	85.200	84.700	85.200	76.974	169,867
2022-01-17	84.700	85.000	84.600	84.600	76.432	131,058
2022-01-14	85.300	85.300	84.700	84.800	76.613	116,159
2022-01-13	85.500	85.500	85.100	85.300	77.065	115,173
2022-01-12	84.800	85.500	84.700	85.500	77.245	172,876
2022-01-11	84.600	85.400	84.400	85.000	76.794	216,895
2022-01-10	84.100	84.600	84.100	84.500	76.342	97,066
2022-01-07	84.200	84.500	84.000	84.100	75.980	178,977
2022-01-06	84.200	84.300	84.100	84.100	75.980	126,382
2022-01-05	84.500	84.500	84.100	84.500	76.342	102,807
2022-01-04	84.600	84.900	84.300	84.500	76.342	165,960
2022-01-03	84.500	84.800	84.500	84.600	76.432	134,547
2021-12-30	84.800	84.800	84.500	84.800	76.613	129,741
2021-12-29	84.500	84.800	84.300	84.700	76.523	118,084
2021-12-28	84.500	84.700	84.300	84.500	76.342	124,668
2021-12-27	84.300	84.600	84.300	84.400	76.251	109,111
2021-12-24	84.500	84.500	84.100	84.300	76.161	183,914
2021-12-23	84.500	84.500	84.000	84.200	76.071	194,075
2021-12-22	84.500	84.500	84.100	84.400	76.251	122,875
2021-12-21	83.900	84.500	83.500	84.500	76.342	183,990
2021-12-20	83.800	84.000	83.400	83.800	75.709	407,164
2021-12-17	84.200	84.200	83.300	83.300	75.258	1,098,391
2021-12-16	84.100	84.400	83.500	83.600	75.529	847,539
2021-12-15	84.700	84.700	84.100	84.100	75.980	605,606
2021-12-14	84.900	84.900	84.600	84.600	76.432	371,859
2021-12-13	85.000	85.300	85.000	85.000	76.794	432,878
2021-12-10	85.300	85.400	85.100	85.200	76.974	311,431
2021-12-09	86.000	86.000	85.200	85.700	77.426	210,101
2021-12-08	85.500	85.700	85.200	85.400	77.155	289,451
2021-12-07	85.600	85.700	85.200	85.300	77.065	291,520
2021-12-06	86.000	86.100	85.500	85.600	77.336	172,050
2021-12-03	86.000	86.100	85.700	86.100	77.787	90,251
2021-12-02	85.700	86.000	85.600	86.000	77.697	87,460
2021-12-01	85.600	85.900	85.500	85.700	77.426	138,250
2021-11-30	85.800	85.900	85.500	85.500	77.245	301,969
2021-11-29	85.200	86.000	85.000	85.800	77.516	277,458
2021-11-26	86.400	86.400	85.600	85.600	77.336	326,173
2021-11-25	86.900	86.900	86.100	86.400	78.058	136,493
2021-11-24	86.000	86.400	85.800	86.400	78.058	181,138
2021-11-23	87.100	87.100	85.900	86.400	78.058	279,988
2021-11-22	87.600	87.600	87.100	87.300	78.871	75,840
2021-11-19	87.400	87.400	86.600	87.400	78.962	286,132
2021-11-18	88.200	88.200	87.400	87.400	78.962	298,518
2021-11-17	88.000	88.500	87.200	87.700	79.233	643,709
2021-11-16	87.600	87.700	87.200	87.700	79.233	353,311
2021-11-15	86.400	87.700	86.400	87.600	79.143	404,275
2021-11-12	86.700	86.900	86.300	86.900	78.510	176,598
2021-11-11	85.800	86.800	85.800	86.700	78.329	252,460

← NewerPage 20 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.