Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 121.50 | 122.00 | 120.00 | 121.00 | 121.00 | 811,200 |
| 2025-04-30 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,746,161 |
| 2025-04-29 | 123.00 | 127.50 | 122.00 | 126.00 | 126.00 | 1,789,001 |
| 2025-04-28 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 1,038,297 |
| 2025-04-25 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2,069,850 |
| 2025-04-24 | 116.00 | 119.50 | 115.50 | 116.50 | 116.50 | 1,745,347 |
| 2025-04-23 | 114.50 | 118.50 | 114.50 | 115.00 | 115.00 | 1,779,422 |
| 2025-04-22 | 113.00 | 114.00 | 111.50 | 112.00 | 112.00 | 746,761 |
| 2025-04-21 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | 715,150 |
| 2025-04-18 | 116.50 | 119.00 | 115.50 | 117.50 | 117.50 | 574,072 |
| 2025-04-17 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 818,102 |
| 2025-04-16 | 116.00 | 120.00 | 114.50 | 117.50 | 117.50 | 2,256,653 |
| 2025-04-15 | 113.00 | 120.50 | 113.00 | 117.50 | 117.50 | 1,933,013 |
| 2025-04-14 | 112.50 | 115.50 | 112.00 | 112.00 | 112.00 | 1,689,625 |
| 2025-04-11 | 109.00 | 111.00 | 105.00 | 110.50 | 110.50 | 1,898,696 |
| 2025-04-10 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 732,067 |
| 2025-04-09 | 106.00 | 107.50 | 98.500 | 99.700 | 99.700 | 3,800,110 |
| 2025-04-08 | 102.50 | 109.00 | 102.50 | 106.50 | 106.50 | 3,722,442 |
| 2025-04-07 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 283,673 |
| 2025-04-02 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,830,939 |
| 2025-04-01 | 126.50 | 127.00 | 122.50 | 124.50 | 124.50 | 2,667,617 |
| 2025-03-31 | 129.00 | 130.00 | 126.00 | 126.50 | 126.50 | 1,790,828 |
| 2025-03-28 | 137.00 | 137.00 | 131.50 | 133.00 | 133.00 | 1,488,449 |
| 2025-03-27 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | 481,683 |
| 2025-03-26 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 1,068,813 |
| 2025-03-25 | 137.50 | 139.00 | 136.50 | 138.00 | 138.00 | 984,966 |
| 2025-03-24 | 138.50 | 139.50 | 135.50 | 136.50 | 136.50 | 1,154,092 |
| 2025-03-21 | 139.50 | 143.00 | 138.00 | 138.00 | 138.00 | 4,510,956 |
| 2025-03-20 | 136.00 | 139.50 | 135.50 | 138.50 | 138.50 | 2,239,233 |
| 2025-03-19 | 136.50 | 136.50 | 134.50 | 135.50 | 135.50 | 760,964 |
| 2025-03-18 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 555,077 |
| 2025-03-17 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | 926,634 |
| 2025-03-14 | 133.00 | 133.50 | 132.00 | 133.50 | 133.50 | 756,110 |
| 2025-03-13 | 132.00 | 134.50 | 132.00 | 132.50 | 132.50 | 1,698,763 |
| 2025-03-12 | 130.50 | 133.00 | 130.50 | 131.00 | 131.00 | 1,495,404 |
| 2025-03-11 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | 2,023,609 |
| 2025-03-10 | 136.00 | 136.50 | 133.00 | 133.00 | 133.00 | 1,573,320 |
| 2025-03-07 | 135.00 | 138.00 | 134.50 | 136.50 | 136.50 | 2,796,590 |
| 2025-03-06 | 136.00 | 137.50 | 135.50 | 135.50 | 135.50 | 970,218 |
| 2025-03-05 | 135.00 | 136.50 | 133.50 | 136.00 | 136.00 | 1,185,742 |
| 2025-03-04 | 132.50 | 136.00 | 130.50 | 135.00 | 135.00 | 1,631,957 |
| 2025-03-03 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,691,098 |
| 2025-02-27 | 140.50 | 142.00 | 137.00 | 137.00 | 137.00 | 4,589,559 |
| 2025-02-26 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 1,547,720 |
| 2025-02-25 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | 2,045,419 |
| 2025-02-24 | 140.50 | 140.50 | 138.50 | 139.50 | 139.50 | 3,011,141 |
| 2025-02-21 | 140.50 | 145.50 | 140.00 | 141.00 | 141.00 | 5,697,445 |
| 2025-02-20 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | 3,120,334 |
| 2025-02-19 | 144.50 | 145.50 | 141.50 | 143.50 | 143.50 | 6,518,372 |
| 2025-02-18 | 144.50 | 147.50 | 142.00 | 144.50 | 144.50 | 12,087,863 |
| 2025-02-17 | 144.50 | 145.00 | 142.50 | 144.00 | 144.00 | 3,637,446 |
| 2025-02-14 | 147.50 | 148.50 | 142.50 | 144.50 | 144.50 | 6,580,628 |
| 2025-02-13 | 141.50 | 151.00 | 141.00 | 144.50 | 144.50 | 15,094,933 |
| 2025-02-12 | 139.00 | 143.50 | 135.50 | 141.00 | 141.00 | 5,134,490 |
| 2025-02-11 | 140.50 | 141.50 | 136.50 | 138.50 | 138.50 | 3,483,681 |
| 2025-02-10 | 140.00 | 142.00 | 136.00 | 140.50 | 140.50 | 4,536,555 |
| 2025-02-07 | 135.50 | 148.00 | 135.00 | 141.50 | 141.50 | 16,670,585 |
| 2025-02-06 | 138.00 | 138.50 | 134.50 | 135.50 | 135.50 | 3,492,127 |
| 2025-02-05 | 139.00 | 139.50 | 136.00 | 138.00 | 138.00 | 5,271,942 |
| 2025-02-04 | 134.00 | 142.00 | 132.00 | 138.50 | 138.50 | 11,126,350 |
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.