Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | 304,991 |
| 2025-07-24 | 111.50 | 112.00 | 109.50 | 110.50 | 110.50 | 498,959 |
| 2025-07-23 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 486,441 |
| 2025-07-22 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | 703,184 |
| 2025-07-21 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | 373,852 |
| 2025-07-18 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 441,530 |
| 2025-07-17 | 111.50 | 114.50 | 111.50 | 114.50 | 114.50 | 1,004,432 |
| 2025-07-16 | 111.00 | 112.50 | 110.50 | 111.00 | 111.00 | 542,300 |
| 2025-07-15 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | 425,535 |
| 2025-07-14 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | 684,484 |
| 2025-07-11 | 108.50 | 112.00 | 108.50 | 111.50 | 111.50 | 1,261,260 |
| 2025-07-10 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 1,010,415 |
| 2025-07-09 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 358,600 |
| 2025-07-08 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 341,030 |
| 2025-07-07 | 106.00 | 106.50 | 104.50 | 106.50 | 106.50 | 229,980 |
| 2025-07-04 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 492,103 |
| 2025-07-03 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 276,588 |
| 2025-07-02 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | 331,282 |
| 2025-07-01 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 501,101 |
| 2025-06-30 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | 428,626 |
| 2025-06-27 | 104.50 | 107.00 | 104.00 | 106.00 | 106.00 | 808,535 |
| 2025-06-26 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 903,145 |
| 2025-06-25 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 629,301 |
| 2025-06-24 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 1,388,103 |
| 2025-06-23 | 109.50 | 109.50 | 107.50 | 109.00 | 103.80 | 1,340,401 |
| 2025-06-20 | 113.50 | 113.50 | 109.00 | 110.00 | 104.75 | 1,799,482 |
| 2025-06-19 | 115.50 | 116.00 | 113.50 | 113.50 | 108.09 | 755,535 |
| 2025-06-18 | 117.00 | 117.50 | 116.00 | 116.00 | 110.47 | 344,280 |
| 2025-06-17 | 115.50 | 117.50 | 115.50 | 117.00 | 117.00 | 714,454 |
| 2025-06-16 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 300,437 |
| 2025-06-13 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 554,051 |
| 2025-06-12 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 462,199 |
| 2025-06-11 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 282,789 |
| 2025-06-10 | 115.00 | 116.50 | 114.00 | 115.50 | 115.50 | 417,530 |
| 2025-06-09 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 432,593 |
| 2025-06-06 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 272,759 |
| 2025-06-05 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | 361,078 |
| 2025-06-04 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 735,607 |
| 2025-06-03 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 315,144 |
| 2025-06-02 | 116.50 | 116.50 | 113.50 | 114.00 | 114.00 | 678,384 |
| 2025-05-29 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 604,422 |
| 2025-05-28 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 204,185 |
| 2025-05-27 | 117.00 | 118.50 | 116.00 | 116.00 | 116.00 | 353,701 |
| 2025-05-26 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 266,356 |
| 2025-05-23 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | 373,182 |
| 2025-05-22 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 250,267 |
| 2025-05-21 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 487,270 |
| 2025-05-20 | 118.50 | 119.50 | 116.50 | 117.50 | 117.50 | 823,030 |
| 2025-05-19 | 120.50 | 121.00 | 117.00 | 117.00 | 117.00 | 850,597 |
| 2025-05-16 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 446,369 |
| 2025-05-15 | 122.00 | 122.50 | 120.00 | 121.50 | 121.50 | 454,726 |
| 2025-05-14 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 504,330 |
| 2025-05-13 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 539,918 |
| 2025-05-12 | 117.50 | 119.50 | 117.00 | 119.50 | 119.50 | 738,006 |
| 2025-05-09 | 116.00 | 117.00 | 114.50 | 116.50 | 116.50 | 1,146,677 |
| 2025-05-08 | 116.00 | 116.50 | 114.00 | 116.00 | 116.00 | 2,669,894 |
| 2025-05-07 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | 606,628 |
| 2025-05-06 | 119.50 | 124.00 | 119.00 | 123.50 | 123.50 | 1,440,562 |
| 2025-05-05 | 121.00 | 121.50 | 117.50 | 119.00 | 119.00 | 860,327 |
| 2025-05-02 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 811,200 |
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.