Systex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 129.50 | 133.00 | 128.00 | 133.00 | 133.00 | 853,931 |
| 2024-10-28 | 131.00 | 131.00 | 128.50 | 130.00 | 130.00 | 330,489 |
| 2024-10-25 | 132.50 | 134.00 | 130.50 | 131.00 | 131.00 | 881,488 |
| 2024-10-24 | 129.50 | 134.00 | 129.00 | 132.00 | 132.00 | 1,929,543 |
| 2024-10-23 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | 478,860 |
| 2024-10-22 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | 405,139 |
| 2024-10-21 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 398,642 |
| 2024-10-18 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 470,507 |
| 2024-10-17 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 681,376 |
| 2024-10-16 | 128.50 | 129.50 | 127.50 | 129.50 | 129.50 | 1,056,416 |
| 2024-10-15 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 782,273 |
| 2024-10-14 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 475,269 |
| 2024-10-11 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 304,597 |
| 2024-10-09 | 124.50 | 129.00 | 124.50 | 127.00 | 127.00 | 388,712 |
| 2024-10-08 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 259,615 |
| 2024-10-07 | 125.50 | 128.00 | 125.50 | 126.50 | 126.50 | 490,785 |
| 2024-10-04 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 500,829 |
| 2024-10-01 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | 430,385 |
| 2024-09-30 | 127.50 | 128.50 | 126.50 | 127.00 | 127.00 | 449,067 |
| 2024-09-27 | 128.00 | 128.50 | 127.00 | 127.50 | 127.50 | 387,013 |
| 2024-09-26 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | 296,012 |
| 2024-09-25 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 363,389 |
| 2024-09-24 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 439,562 |
| 2024-09-23 | 128.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1,055,752 |
| 2024-09-20 | 131.50 | 133.00 | 128.00 | 128.00 | 128.00 | 3,019,354 |
| 2024-09-19 | 131.50 | 132.00 | 129.50 | 131.00 | 131.00 | 842,851 |
| 2024-09-18 | 131.00 | 134.50 | 129.00 | 130.50 | 130.50 | 1,706,321 |
| 2024-09-16 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | 1,522,757 |
| 2024-09-13 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 35,096,671 |
| 2024-09-12 | 118.00 | 120.00 | 117.50 | 120.00 | 120.00 | 384,465 |
| 2024-09-11 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 214,768 |
| 2024-09-10 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 309,881 |
| 2024-09-09 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 301,542 |
| 2024-09-06 | 116.50 | 119.00 | 116.00 | 118.50 | 118.50 | 198,036 |
| 2024-09-05 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | 329,243 |
| 2024-09-04 | 116.50 | 120.00 | 114.50 | 117.00 | 117.00 | 571,664 |
| 2024-09-03 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 226,490 |
| 2024-09-02 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 214,557 |
| 2024-08-30 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 294,266 |
| 2024-08-29 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 222,274 |
| 2024-08-28 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 268,900 |
| 2024-08-27 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 248,484 |
| 2024-08-26 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 324,360 |
| 2024-08-23 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 157,009 |
| 2024-08-22 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 339,042 |
| 2024-08-21 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 333,876 |
| 2024-08-20 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 292,673 |
| 2024-08-19 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 290,603 |
| 2024-08-16 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 308,943 |
| 2024-08-15 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 259,983 |
| 2024-08-14 | 117.00 | 118.50 | 116.00 | 118.50 | 118.50 | 490,931 |
| 2024-08-13 | 117.00 | 117.50 | 115.00 | 117.00 | 117.00 | 338,887 |
| 2024-08-12 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 368,519 |
| 2024-08-09 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 417,227 |
| 2024-08-08 | 113.50 | 114.00 | 111.00 | 112.50 | 112.50 | 431,691 |
| 2024-08-07 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1,324,456 |
| 2024-08-06 | 111.00 | 111.00 | 101.50 | 108.00 | 108.00 | 1,237,328 |
| 2024-08-05 | 118.00 | 118.50 | 108.50 | 108.50 | 108.50 | 1,924,064 |
| 2024-08-02 | 120.50 | 122.50 | 120.50 | 120.50 | 120.50 | 387,020 |
| 2024-08-01 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 363,610 |
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.