Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | 472,944 |
| 2026-01-16 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | 542,366 |
| 2026-01-15 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 269,821 |
| 2026-01-14 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | 542,678 |
| 2026-01-13 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 583,700 |
| 2026-01-12 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 956,381 |
| 2026-01-09 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 427,495 |
| 2026-01-08 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 555,040 |
| 2026-01-07 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | 567,711 |
| 2026-01-06 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 812,245 |
| 2026-01-05 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1,292,253 |
| 2026-01-02 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 751,423 |
| 2025-12-31 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,225,132 |
| 2025-12-30 | 122.50 | 122.50 | 119.00 | 120.00 | 120.00 | 1,073,299 |
| 2025-12-29 | 124.50 | 126.50 | 122.00 | 122.00 | 122.00 | 1,196,368 |
| 2025-12-26 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 825,122 |
| 2025-12-24 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | 861,330 |
| 2025-12-23 | 129.50 | 132.00 | 127.50 | 127.50 | 127.50 | 1,988,717 |
| 2025-12-22 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 2,890,095 |
| 2025-12-19 | 118.50 | 123.00 | 118.50 | 122.00 | 122.00 | 1,533,292 |
| 2025-12-18 | 118.00 | 118.50 | 116.00 | 118.00 | 118.00 | 522,796 |
| 2025-12-17 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | 619,001 |
| 2025-12-16 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 730,620 |
| 2025-12-15 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | 560,352 |
| 2025-12-12 | 122.00 | 122.50 | 120.50 | 121.50 | 121.50 | 528,338 |
| 2025-12-11 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | 583,660 |
| 2025-12-10 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | 436,595 |
| 2025-12-09 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 338,223 |
| 2025-12-08 | 120.50 | 122.00 | 119.50 | 122.00 | 122.00 | 396,828 |
| 2025-12-05 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 447,181 |
| 2025-12-04 | 123.50 | 124.50 | 121.50 | 122.50 | 122.50 | 491,812 |
| 2025-12-03 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 885,290 |
| 2025-12-02 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 357,127 |
| 2025-12-01 | 121.00 | 122.00 | 119.50 | 119.50 | 119.50 | 382,909 |
| 2025-11-28 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | 740,034 |
| 2025-11-27 | 121.50 | 122.50 | 120.50 | 122.00 | 122.00 | 486,561 |
| 2025-11-26 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 387,943 |
| 2025-11-25 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 341,100 |
| 2025-11-24 | 118.50 | 120.50 | 118.50 | 120.50 | 120.50 | 391,488 |
| 2025-11-21 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 491,230 |
| 2025-11-20 | 118.00 | 121.50 | 117.50 | 121.00 | 121.00 | 882,200 |
| 2025-11-19 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | 631,666 |
| 2025-11-18 | 119.00 | 120.50 | 118.00 | 119.50 | 119.50 | 1,104,207 |
| 2025-11-17 | 122.00 | 122.50 | 119.50 | 119.50 | 119.50 | 1,078,895 |
| 2025-11-14 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | 1,083,967 |
| 2025-11-13 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 701,470 |
| 2025-11-12 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 569,121 |
| 2025-11-11 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 1,051,686 |
| 2025-11-10 | 128.00 | 128.50 | 124.50 | 125.50 | 125.50 | 1,407,506 |
| 2025-11-07 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 782,273 |
| 2025-11-06 | 126.50 | 128.50 | 126.50 | 128.00 | 128.00 | 636,703 |
| 2025-11-05 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 815,967 |
| 2025-11-04 | 128.50 | 129.50 | 127.50 | 128.00 | 128.00 | 863,439 |
| 2025-11-03 | 128.00 | 131.00 | 124.50 | 128.50 | 128.50 | 1,831,046 |
| 2025-10-31 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 1,788,698 |
| 2025-10-30 | 130.00 | 130.00 | 127.50 | 128.50 | 128.50 | 1,298,250 |
| 2025-10-29 | 132.00 | 132.00 | 128.50 | 130.00 | 130.00 | 2,064,670 |
| 2025-10-28 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | 1,728,459 |
| 2025-10-27 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 4,732,919 |
| 2025-10-23 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 921,636 |
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.