Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 4,555,530 |
| 2025-10-20 | 128.00 | 132.00 | 127.00 | 131.50 | 131.50 | 1,460,403 |
| 2025-10-17 | 130.00 | 130.50 | 127.00 | 128.00 | 128.00 | 1,783,624 |
| 2025-10-16 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | 3,120,155 |
| 2025-10-15 | 129.00 | 137.00 | 128.00 | 134.00 | 134.00 | 6,774,814 |
| 2025-10-14 | 137.50 | 137.50 | 125.00 | 127.50 | 127.50 | 4,896,062 |
| 2025-10-13 | 132.00 | 136.50 | 130.50 | 135.50 | 135.50 | 5,478,285 |
| 2025-10-09 | 130.00 | 135.50 | 129.50 | 135.50 | 135.50 | 6,331,116 |
| 2025-10-08 | 122.00 | 124.50 | 120.50 | 123.50 | 123.50 | 1,010,388 |
| 2025-10-07 | 120.50 | 122.50 | 119.50 | 122.00 | 122.00 | 761,371 |
| 2025-10-03 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 274,910 |
| 2025-10-02 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 229,343 |
| 2025-10-01 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | 255,102 |
| 2025-09-30 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 369,144 |
| 2025-09-29 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-09-26 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | 600,521 |
| 2025-09-25 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | 263,811 |
| 2025-09-24 | 122.50 | 123.00 | 120.00 | 120.50 | 120.50 | 695,363 |
| 2025-09-23 | 122.50 | 123.00 | 121.50 | 122.50 | 122.50 | 474,643 |
| 2025-09-22 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | 318,174 |
| 2025-09-19 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 895,269 |
| 2025-09-18 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 307,540 |
| 2025-09-17 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | 333,622 |
| 2025-09-16 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 415,150 |
| 2025-09-15 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 594,233 |
| 2025-09-12 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 795,331 |
| 2025-09-11 | 126.50 | 127.50 | 123.50 | 124.00 | 124.00 | 1,486,683 |
| 2025-09-10 | 124.00 | 126.00 | 123.00 | 124.50 | 124.50 | 1,393,074 |
| 2025-09-09 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 751,770 |
| 2025-09-08 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1,111,182 |
| 2025-09-05 | 119.50 | 119.50 | 118.00 | 119.50 | 119.50 | 452,985 |
| 2025-09-04 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 668,508 |
| 2025-09-03 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 511,322 |
| 2025-09-02 | 116.50 | 117.50 | 115.00 | 115.50 | 115.50 | 369,070 |
| 2025-09-01 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | 467,009 |
| 2025-08-29 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 345,819 |
| 2025-08-28 | 119.00 | 119.50 | 117.00 | 117.50 | 117.50 | 883,180 |
| 2025-08-27 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 816,506 |
| 2025-08-26 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 445,555 |
| 2025-08-25 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 637,721 |
| 2025-08-22 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 235,669 |
| 2025-08-21 | 114.00 | 115.50 | 113.50 | 115.50 | 115.50 | 417,432 |
| 2025-08-20 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | 386,984 |
| 2025-08-19 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | 577,240 |
| 2025-08-18 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 455,160 |
| 2025-08-15 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | 593,680 |
| 2025-08-14 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 394,450 |
| 2025-08-13 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 919,746 |
| 2025-08-12 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 1,155,268 |
| 2025-08-11 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 618,372 |
| 2025-08-08 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 469,895 |
| 2025-08-07 | 116.00 | 117.50 | 113.50 | 113.50 | 113.50 | 1,170,959 |
| 2025-08-06 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | 459,440 |
| 2025-08-05 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 746,228 |
| 2025-08-04 | 111.00 | 111.50 | 109.00 | 111.00 | 111.00 | 388,566 |
| 2025-08-01 | 108.00 | 111.50 | 107.00 | 111.00 | 111.00 | 479,156 |
| 2025-07-31 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | 336,200 |
| 2025-07-30 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 246,119 |
| 2025-07-29 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 309,762 |
| 2025-07-28 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 360,748 |
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.