Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 127.50
-2.00 (-1.54%)
At close: Dec 23, 2025
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 129.50 | 132.00 | 127.50 | 127.50 | 127.50 | -1.54% | 2,010,673 |
| Dec 22, 2025 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 6.15% | 2,940,627 |
| Dec 19, 2025 | 118.50 | 123.00 | 118.50 | 122.00 | 122.00 | 3.39% | 1,543,016 |
| Dec 18, 2025 | 118.00 | 118.50 | 116.00 | 118.00 | 118.00 | - | 529,275 |
| Dec 17, 2025 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | - | 630,539 |
| Dec 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 742,890 |
| Dec 15, 2025 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | -2.06% | 573,408 |
| Dec 12, 2025 | 122.00 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 535,038 |
| Dec 11, 2025 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | -0.41% | 589,639 |
| Dec 10, 2025 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 442,729 |
| Dec 9, 2025 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 343,512 |
| Dec 8, 2025 | 120.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 401,988 |
| Dec 5, 2025 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 456,075 |
| Dec 4, 2025 | 123.50 | 124.50 | 121.50 | 122.50 | 122.50 | -1.21% | 431,152 |
| Dec 3, 2025 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 2.48% | 900,078 |
| Dec 2, 2025 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 1.26% | 362,642 |
| Dec 1, 2025 | 121.00 | 122.00 | 119.50 | 119.50 | 119.50 | -0.83% | 389,456 |
| Nov 28, 2025 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | -1.23% | 751,885 |
| Nov 27, 2025 | 121.50 | 122.50 | 120.50 | 122.00 | 122.00 | - | 493,208 |
| Nov 26, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 396,874 |
| Nov 25, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | - | 348,941 |
| Nov 24, 2025 | 118.50 | 120.50 | 118.50 | 120.50 | 120.50 | 2.12% | 399,328 |
| Nov 21, 2025 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | -2.48% | 503,558 |
| Nov 20, 2025 | 118.00 | 121.50 | 117.50 | 121.00 | 121.00 | 3.86% | 891,633 |
| Nov 19, 2025 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | -2.51% | 647,780 |
| Nov 18, 2025 | 119.00 | 120.50 | 118.00 | 119.50 | 119.50 | - | 1,123,222 |
| Nov 17, 2025 | 122.00 | 122.50 | 119.50 | 119.50 | 119.50 | -2.45% | 1,106,731 |
| Nov 14, 2025 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | -2.78% | 1,117,969 |
| Nov 13, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 714,015 |
| Nov 12, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.39% | 579,013 |
| Nov 11, 2025 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 1.59% | 1,072,315 |
| Nov 10, 2025 | 128.00 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 1,430,289 |
| Nov 7, 2025 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 0.39% | 800,757 |
| Nov 6, 2025 | 126.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 649,716 |
| Nov 5, 2025 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | -1.17% | 843,773 |
| Nov 4, 2025 | 128.50 | 129.50 | 127.50 | 128.00 | 128.00 | -0.39% | 880,800 |
| Nov 3, 2025 | 128.00 | 131.00 | 124.50 | 128.50 | 128.50 | -0.77% | 1,850,189 |
| Oct 31, 2025 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 0.78% | 1,805,621 |
| Oct 30, 2025 | 130.00 | 130.00 | 127.50 | 128.50 | 128.50 | -1.15% | 1,327,061 |
| Oct 29, 2025 | 132.00 | 132.00 | 128.50 | 130.00 | 130.00 | -1.52% | 2,105,131 |
| Oct 28, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | -2.22% | 1,757,038 |
| Oct 27, 2025 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.45% | 4,806,045 |
| Oct 23, 2025 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 0.38% | 939,574 |
| Oct 22, 2025 | 132.50 | 132.50 | 129.00 | 130.00 | 130.00 | -2.62% | 1,696,447 |
| Oct 21, 2025 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 1.52% | 4,619,199 |
| Oct 20, 2025 | 128.00 | 132.00 | 127.00 | 131.50 | 131.50 | 2.73% | 1,478,639 |
| Oct 17, 2025 | 130.00 | 130.50 | 127.00 | 128.00 | 128.00 | -2.29% | 1,829,610 |
| Oct 16, 2025 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | -2.24% | 3,168,607 |
| Oct 15, 2025 | 129.00 | 137.00 | 128.00 | 134.00 | 134.00 | 5.10% | 6,858,313 |
| Oct 14, 2025 | 137.50 | 137.50 | 125.00 | 127.50 | 127.50 | -5.90% | 4,985,055 |