Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 107.50
0.00 (0.00%)
Apr 2, 2026, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.50 | 108.50 | 106.50 | 107.50 | 107.50 | - | 322,381 |
| Apr 1, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 2.38% | 345,953 |
| Mar 31, 2026 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | -1.41% | 570,827 |
| Mar 30, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | -1.84% | 420,000 |
| Mar 27, 2026 | 108.00 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 357,854 |
| Mar 26, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 281,720 |
| Mar 25, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 409,409 |
| Mar 24, 2026 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -0.46% | 471,621 |
| Mar 23, 2026 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -3.95% | 1,049,800 |
| Mar 20, 2026 | 112.50 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,886,666 |
| Mar 19, 2026 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | -1.32% | 756,974 |
| Mar 18, 2026 | 112.50 | 114.00 | 111.50 | 113.50 | 113.50 | 1.79% | 773,770 |
| Mar 17, 2026 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | -1.33% | 539,191 |
| Mar 16, 2026 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | 1.80% | 530,322 |
| Mar 13, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 111.00 | - | 467,408 |
| Mar 12, 2026 | 112.00 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 664,739 |
| Mar 11, 2026 | 109.50 | 112.50 | 109.50 | 112.50 | 112.50 | 2.74% | 430,916 |
| Mar 10, 2026 | 110.00 | 111.50 | 108.50 | 109.50 | 109.50 | 0.92% | 566,008 |
| Mar 9, 2026 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | -3.13% | 918,620 |
| Mar 6, 2026 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 0.90% | 440,642 |
| Mar 5, 2026 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 2.30% | 532,381 |
| Mar 4, 2026 | 111.00 | 111.50 | 108.00 | 108.50 | 108.50 | -3.13% | 1,056,607 |
| Mar 3, 2026 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | -1.32% | 893,766 |
| Mar 2, 2026 | 112.50 | 116.00 | 112.50 | 113.50 | 113.50 | -1.30% | 902,539 |
| Feb 26, 2026 | 113.50 | 117.00 | 113.50 | 115.00 | 115.00 | 4.55% | 3,102,818 |
| Feb 25, 2026 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,126,395 |
| Feb 24, 2026 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | -0.46% | 1,436,381 |
| Feb 23, 2026 | 112.50 | 112.50 | 108.50 | 109.50 | 109.50 | -1.79% | 1,891,746 |
| Feb 11, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 597,206 |
| Feb 10, 2026 | 110.50 | 112.50 | 110.00 | 112.00 | 112.00 | 2.75% | 821,476 |
| Feb 9, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.36% | 2,517,202 |
| Feb 6, 2026 | 109.00 | 110.50 | 106.50 | 110.50 | 110.50 | 0.45% | 1,003,689 |
| Feb 5, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -3.08% | 1,760,954 |
| Feb 4, 2026 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.87% | 1,503,849 |
| Feb 3, 2026 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 0.88% | 742,791 |
| Feb 2, 2026 | 116.00 | 116.50 | 112.50 | 113.50 | 113.50 | -2.16% | 971,743 |
| Jan 30, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 500,865 |
| Jan 29, 2026 | 121.50 | 122.00 | 118.00 | 118.50 | 118.50 | -2.07% | 664,142 |
| Jan 28, 2026 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 904,505 |
| Jan 27, 2026 | 125.00 | 125.50 | 122.00 | 122.00 | 122.00 | 0.83% | 1,534,442 |
| Jan 26, 2026 | 119.00 | 122.00 | 118.50 | 121.00 | 121.00 | 2.98% | 1,084,225 |
| Jan 23, 2026 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | 0.86% | 446,816 |
| Jan 22, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 390,732 |
| Jan 21, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 515,590 |
| Jan 20, 2026 | 117.50 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 407,999 |
| Jan 19, 2026 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | 0.43% | 483,998 |
| Jan 16, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 562,394 |
| Jan 15, 2026 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | - | 276,989 |
| Jan 14, 2026 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | 1.28% | 553,594 |
| Jan 13, 2026 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.27% | 599,759 |