Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 135.50
+12.00 (9.72%)
Oct 9, 2025, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 130.00 | 135.50 | 129.50 | 135.50 | 135.50 | 9.72% | 6,441,134 |
| Oct 8, 2025 | 122.00 | 124.50 | 120.50 | 123.50 | 123.50 | 1.23% | 1,033,013 |
| Oct 7, 2025 | 120.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1.67% | 776,559 |
| Oct 3, 2025 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 285,350 |
| Oct 2, 2025 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 236,798 |
| Oct 1, 2025 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | -1.24% | 263,549 |
| Sep 30, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 375,300 |
| Sep 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 26, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -2.06% | 600,521 |
| Sep 25, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | 0.83% | 271,089 |
| Sep 24, 2025 | 122.50 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 706,722 |
| Sep 23, 2025 | 122.50 | 123.00 | 121.50 | 122.50 | 122.50 | - | 482,827 |
| Sep 22, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | - | 326,180 |
| Sep 19, 2025 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 0.41% | 903,048 |
| Sep 18, 2025 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 317,725 |
| Sep 17, 2025 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | -0.82% | 343,247 |
| Sep 16, 2025 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 0.41% | 427,047 |
| Sep 15, 2025 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | -2.01% | 610,966 |
| Sep 12, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 811,356 |
| Sep 11, 2025 | 126.50 | 127.50 | 123.50 | 124.00 | 124.00 | -0.40% | 1,507,380 |
| Sep 10, 2025 | 124.00 | 126.00 | 123.00 | 124.50 | 124.50 | 1.63% | 1,428,691 |
| Sep 9, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 0.41% | 766,208 |
| Sep 8, 2025 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 2.09% | 1,133,449 |
| Sep 5, 2025 | 119.50 | 119.50 | 118.00 | 119.50 | 119.50 | 0.84% | 464,136 |
| Sep 4, 2025 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 0.85% | 682,156 |
| Sep 3, 2025 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.73% | 517,859 |
| Sep 2, 2025 | 116.50 | 117.50 | 115.00 | 115.50 | 115.50 | -0.43% | 376,981 |
| Sep 1, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -1.28% | 476,578 |
| Aug 29, 2025 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | - | 353,402 |
| Aug 28, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 901,531 |
| Aug 27, 2025 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 1.28% | 835,897 |
| Aug 26, 2025 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 455,558 |
| Aug 25, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 649,359 |
| Aug 22, 2025 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 243,452 |
| Aug 21, 2025 | 114.00 | 115.50 | 113.50 | 115.50 | 115.50 | 2.67% | 425,927 |
| Aug 20, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -1.32% | 397,770 |
| Aug 19, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 587,043 |
| Aug 18, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 464,316 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 602,797 |
| Aug 14, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 403,133 |
| Aug 13, 2025 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 935,886 |
| Aug 12, 2025 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 1.30% | 1,174,274 |
| Aug 11, 2025 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 1.32% | 633,142 |
| Aug 8, 2025 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | - | 477,765 |
| Aug 7, 2025 | 116.00 | 117.50 | 113.50 | 113.50 | 113.50 | 1.79% | 1,187,076 |
| Aug 6, 2025 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | -0.89% | 466,950 |
| Aug 5, 2025 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 1.35% | 754,376 |
| Aug 4, 2025 | 111.00 | 111.50 | 109.00 | 111.00 | 111.00 | - | 391,953 |
| Aug 1, 2025 | 108.00 | 111.50 | 107.00 | 111.00 | 111.00 | 1.37% | 479,156 |
| Jul 31, 2025 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 345,840 |