Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 126.00
-2.00 (-1.56%)
Nov 13, 2025, 1:35 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 129.00 | 129.00 | 128.50 | 128.50 | - | 0.39% | 37,647 |
| Nov 12, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.39% | 577,892 |
| Nov 11, 2025 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 1.59% | 1,071,629 |
| 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 |
| Oct 13, 2025 | 132.00 | 136.50 | 130.50 | 135.50 | 135.50 | - | 5,542,162 |
| Oct 9, 2025 | 130.00 | 135.50 | 129.50 | 135.50 | 135.50 | 9.72% | 6,452,481 |
| 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 |