Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 135.00 | 139.50 | 130.00 | 133.00 | 133.00 | 12,398,341 |
| 2025-01-22 | 127.50 | 130.00 | 126.50 | 129.50 | 129.50 | 2,963,868 |
| 2025-01-21 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 2,179,961 |
| 2025-01-20 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 719,029 |
| 2025-01-17 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 762,067 |
| 2025-01-16 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | 646,580 |
| 2025-01-15 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | 1,037,031 |
| 2025-01-14 | 130.50 | 132.50 | 127.50 | 130.00 | 130.00 | 1,077,357 |
| 2025-01-13 | 131.00 | 131.50 | 127.50 | 128.00 | 128.00 | 2,063,451 |
| 2025-01-10 | 137.00 | 138.50 | 130.50 | 132.50 | 132.50 | 4,987,066 |
| 2025-01-09 | 143.50 | 145.00 | 139.00 | 139.50 | 139.50 | 2,021,463 |
| 2025-01-08 | 143.50 | 146.50 | 142.00 | 143.50 | 143.50 | 3,113,489 |
| 2025-01-07 | 142.00 | 144.50 | 141.50 | 142.50 | 142.50 | 1,794,814 |
| 2025-01-06 | 140.50 | 142.00 | 140.00 | 141.00 | 141.00 | 1,207,444 |
| 2025-01-03 | 143.00 | 145.50 | 138.50 | 140.00 | 140.00 | 3,034,959 |
| 2025-01-02 | 145.00 | 149.00 | 141.50 | 142.50 | 142.50 | 6,390,924 |
| 2024-12-31 | 146.00 | 146.50 | 143.50 | 144.50 | 144.50 | 4,128,240 |
| 2024-12-30 | 145.50 | 147.00 | 142.00 | 144.50 | 144.50 | 4,842,693 |
| 2024-12-27 | 143.50 | 148.00 | 141.50 | 145.00 | 145.00 | 4,483,030 |
| 2024-12-26 | 143.50 | 146.50 | 141.00 | 142.00 | 142.00 | 3,749,464 |
| 2024-12-25 | 141.50 | 145.00 | 140.00 | 142.50 | 142.50 | 4,196,456 |
| 2024-12-24 | 143.00 | 146.00 | 140.50 | 140.50 | 140.50 | 7,573,855 |
| 2024-12-23 | 141.50 | 142.00 | 138.00 | 138.50 | 138.50 | 4,425,801 |
| 2024-12-20 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 9,468,225 |
| 2024-12-19 | 136.50 | 141.50 | 136.50 | 138.00 | 138.00 | 3,655,381 |
| 2024-12-18 | 140.00 | 143.00 | 136.50 | 139.00 | 139.00 | 4,665,516 |
| 2024-12-17 | 146.00 | 146.50 | 137.00 | 139.50 | 139.50 | 6,632,306 |
| 2024-12-16 | 152.00 | 152.00 | 144.00 | 144.00 | 144.00 | 3,966,659 |
| 2024-12-13 | 156.50 | 156.50 | 149.50 | 152.00 | 152.00 | 6,254,108 |
| 2024-12-12 | 160.50 | 162.50 | 148.00 | 156.50 | 156.50 | 13,043,210 |
| 2024-12-11 | 157.50 | 172.50 | 153.50 | 162.50 | 162.50 | 19,748,181 |
| 2024-12-10 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 7,850,387 |
| 2024-12-09 | 159.50 | 165.00 | 152.00 | 164.00 | 164.00 | 11,445,696 |
| 2024-12-06 | 145.50 | 157.00 | 144.50 | 157.00 | 157.00 | 13,783,839 |
| 2024-12-05 | 131.00 | 143.00 | 131.00 | 143.00 | 143.00 | 3,886,574 |
| 2024-12-04 | 129.00 | 131.50 | 128.50 | 130.00 | 130.00 | 856,568 |
| 2024-12-03 | 128.50 | 131.50 | 128.50 | 128.50 | 128.50 | 613,279 |
| 2024-12-02 | 128.50 | 130.00 | 128.00 | 128.00 | 128.00 | 413,874 |
| 2024-11-29 | 128.00 | 129.50 | 127.50 | 128.50 | 128.50 | 446,204 |
| 2024-11-28 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 614,342 |
| 2024-11-27 | 131.00 | 131.50 | 128.50 | 128.50 | 128.50 | 624,871 |
| 2024-11-26 | 133.00 | 134.00 | 130.50 | 130.50 | 130.50 | 479,512 |
| 2024-11-25 | 131.50 | 135.00 | 130.50 | 133.50 | 133.50 | 1,126,603 |
| 2024-11-22 | 131.00 | 132.50 | 130.00 | 130.00 | 130.00 | 311,313 |
| 2024-11-21 | 130.00 | 131.00 | 129.00 | 130.50 | 130.50 | 377,979 |
| 2024-11-20 | 131.50 | 131.50 | 129.50 | 129.50 | 129.50 | 547,774 |
| 2024-11-19 | 132.00 | 132.50 | 129.50 | 131.50 | 131.50 | 304,187 |
| 2024-11-18 | 134.50 | 134.50 | 130.00 | 131.00 | 131.00 | 725,422 |
| 2024-11-15 | 133.50 | 135.00 | 132.50 | 135.00 | 135.00 | 429,157 |
| 2024-11-14 | 135.50 | 135.50 | 131.00 | 134.00 | 134.00 | 783,877 |
| 2024-11-13 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 746,807 |
| 2024-11-12 | 139.00 | 140.50 | 136.50 | 136.50 | 136.50 | 739,514 |
| 2024-11-11 | 139.50 | 141.50 | 136.00 | 141.50 | 141.50 | 649,955 |
| 2024-11-08 | 139.00 | 141.50 | 138.00 | 140.00 | 140.00 | 847,705 |
| 2024-11-07 | 141.00 | 142.00 | 138.50 | 139.00 | 139.00 | 986,218 |
| 2024-11-06 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1,748,631 |
| 2024-11-05 | 133.50 | 136.00 | 132.50 | 136.00 | 136.00 | 773,133 |
| 2024-11-04 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | 590,925 |
| 2024-11-01 | 132.50 | 135.00 | 131.50 | 135.00 | 135.00 | 1,029,868 |
| 2024-10-30 | 133.00 | 133.50 | 131.00 | 133.50 | 133.50 | 576,242 |
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.