Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 124.50
+2.00 (1.63%)
Sep 10, 2025, 2:38 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 0.41% | 762,438 |
| 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 |
| Jul 30, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 252,556 |
| Jul 29, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 323,653 |
| Jul 28, 2025 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 367,616 |
| Jul 25, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 308,692 |
| Jul 24, 2025 | 111.50 | 112.00 | 109.50 | 110.50 | 110.50 | -0.90% | 509,029 |
| Jul 23, 2025 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.83% | 490,121 |
| Jul 22, 2025 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 723,887 |
| Jul 21, 2025 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | -1.75% | 382,807 |
| Jul 18, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 454,198 |
| Jul 17, 2025 | 111.50 | 114.50 | 111.50 | 114.50 | 114.50 | 3.15% | 1,016,061 |
| Jul 16, 2025 | 111.00 | 112.50 | 110.50 | 111.00 | 111.00 | 0.45% | 551,980 |
| Jul 15, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 440,021 |
| Jul 14, 2025 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | - | 703,167 |
| Jul 11, 2025 | 108.50 | 112.00 | 108.50 | 111.50 | 111.50 | 3.24% | 1,285,711 |
| Jul 10, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.47% | 1,019,426 |
| Jul 9, 2025 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.42% | 364,269 |
| Jul 8, 2025 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 346,414 |
| Jul 7, 2025 | 106.00 | 106.50 | 104.50 | 106.50 | 106.50 | 0.47% | 234,831 |
| Jul 4, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | -0.47% | 503,403 |
| Jul 3, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 284,431 |
| Jul 2, 2025 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | - | 337,431 |