Systex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	122.50	123.50	119.00	120.00	120.00	759,320
2026-04-23	126.00	126.50	119.50	121.00	121.00	1,864,367
2026-04-22	126.00	127.50	125.00	126.00	126.00	1,652,349
2026-04-21	127.50	127.50	124.00	127.50	127.50	3,381,900
2026-04-20	127.00	128.00	125.50	126.50	126.50	3,393,735
2026-04-17	122.00	127.00	121.50	126.00	126.00	3,660,875
2026-04-16	120.00	123.50	119.50	123.50	123.50	2,228,462
2026-04-15	119.00	120.00	118.00	119.50	119.50	951,636
2026-04-14	116.50	118.50	116.50	118.50	118.50	1,211,716
2026-04-13	113.50	116.50	113.50	116.00	116.00	894,310
2026-04-10	115.50	115.50	114.50	114.50	114.50	642,724
2026-04-09	113.50	115.50	113.00	115.00	115.00	1,250,392
2026-04-08	110.50	112.00	110.50	111.00	111.00	585,962
2026-04-07	108.50	110.00	108.50	110.00	110.00	420,171
2026-04-02	107.50	108.50	106.50	107.50	107.50	315,211
2026-04-01	107.00	107.50	106.00	107.50	107.50	340,080
2026-03-31	106.00	107.00	104.50	105.00	105.00	552,401
2026-03-30	106.00	107.00	106.00	106.50	106.50	407,274
2026-03-27	108.00	109.00	107.00	108.50	108.50	342,951
2026-03-26	110.00	110.00	109.00	109.00	109.00	273,070
2026-03-25	111.00	111.00	109.00	110.00	110.00	401,637
2026-03-24	111.00	111.00	108.50	109.00	109.00	462,028
2026-03-23	112.00	112.50	109.00	109.50	109.50	1,026,815
2026-03-20	112.50	114.00	112.00	114.00	114.00	1,876,077
2026-03-19	112.50	114.00	111.00	112.00	112.00	743,660
2026-03-18	112.50	114.00	111.50	113.50	113.50	756,471
2026-03-17	113.50	113.50	111.50	111.50	111.50	524,449
2026-03-16	112.00	113.00	110.50	113.00	113.00	521,451
2026-03-13	109.50	112.00	109.50	111.00	111.00	461,508
2026-03-12	112.00	112.50	111.00	111.00	111.00	665,353
2026-03-11	109.50	112.50	109.50	112.50	112.50	430,916
2026-03-10	110.00	111.50	108.50	109.50	109.50	566,008
2026-03-09	107.00	110.00	106.50	108.50	108.50	918,620
2026-03-06	110.00	112.50	110.00	112.00	112.00	431,245
2026-03-05	110.50	111.50	110.00	111.00	111.00	523,042
2026-03-04	111.00	111.50	108.00	108.50	108.50	1,023,530
2026-03-03	113.50	114.50	112.00	112.00	112.00	875,700
2026-03-02	112.50	116.00	112.50	113.50	113.50	881,530
2026-02-26	113.50	117.00	113.50	115.00	115.00	3,056,875
2026-02-25	109.50	111.00	108.50	110.00	110.00	1,107,220
2026-02-24	109.00	110.50	108.00	109.00	109.00	1,400,412
2026-02-23	112.50	112.50	108.50	109.50	109.50	1,849,213
2026-02-11	112.00	112.50	111.00	111.50	111.50	584,604
2026-02-10	110.50	112.50	110.00	112.00	112.00	806,277
2026-02-09	111.00	112.00	108.00	109.00	109.00	2,479,098
2026-02-06	109.00	110.50	106.50	110.50	110.50	982,511
2026-02-05	113.00	113.00	109.00	110.00	110.00	1,710,580
2026-02-04	113.50	114.50	112.00	113.50	113.50	1,469,440
2026-02-03	115.00	115.50	113.50	114.50	114.50	734,587
2026-02-02	116.00	116.50	112.50	113.50	113.50	938,555
2026-01-30	118.50	118.50	116.00	116.00	116.00	489,414
2026-01-29	121.50	122.00	118.00	118.50	118.50	653,360
2026-01-28	122.50	123.00	120.00	121.00	121.00	888,487
2026-01-27	125.00	125.50	122.00	122.00	122.00	1,515,733
2026-01-26	119.00	122.00	118.50	121.00	121.00	1,065,552
2026-01-23	117.00	118.50	117.00	117.50	117.50	438,031
2026-01-22	116.50	117.50	116.00	116.50	116.50	382,828
2026-01-21	117.00	117.50	115.50	116.00	116.00	500,672
2026-01-20	117.50	118.50	117.00	117.00	117.00	398,081
2026-01-19	116.50	119.00	116.50	118.00	118.00	472,944

← NewerPage 3 of 21 · 1,218 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.