Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 124.50
+3.50 (2.89%)
At close: Dec 3, 2025
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 122.00 | 124.50 | 122.00 | 123.50 | - | 2.07% | 773,104 |
| 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 |
| 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 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 |