Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 113.50
-2.50 (-2.16%)
Feb 2, 2026, 1:35 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 116.00 | 116.50 | 114.50 | 115.00 | - | -0.86% | 178,590 |
| 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 |
| Jan 12, 2026 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1.72% | 975,916 |
| Jan 9, 2026 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 0.43% | 434,562 |
| Jan 8, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 0.43% | 568,347 |
| Jan 7, 2026 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | - | 582,888 |
| Jan 6, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 832,619 |
| Jan 5, 2026 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 1,334,343 |
| Jan 2, 2026 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 769,626 |
| Dec 31, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,253,082 |
| Dec 30, 2025 | 122.50 | 122.50 | 119.00 | 120.00 | 120.00 | -1.64% | 1,097,948 |
| Dec 29, 2025 | 124.50 | 126.50 | 122.00 | 122.00 | 122.00 | -0.81% | 1,214,574 |
| Dec 26, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 851,997 |
| Dec 24, 2025 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | 0.39% | 873,811 |
| Dec 23, 2025 | 129.50 | 132.00 | 127.50 | 127.50 | 127.50 | -1.54% | 2,010,673 |
| Dec 22, 2025 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 6.15% | 2,940,627 |
| Dec 19, 2025 | 118.50 | 123.00 | 118.50 | 122.00 | 122.00 | 3.39% | 1,543,016 |
| Dec 18, 2025 | 118.00 | 118.50 | 116.00 | 118.00 | 118.00 | - | 529,275 |
| Dec 17, 2025 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | - | 630,539 |
| Dec 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 742,890 |
| Dec 15, 2025 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | -2.06% | 573,408 |
| Dec 12, 2025 | 122.00 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 535,038 |
| Dec 11, 2025 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | -0.41% | 589,639 |
| Dec 10, 2025 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 442,729 |
| Dec 9, 2025 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 343,512 |
| Dec 8, 2025 | 120.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 401,988 |
| Dec 5, 2025 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 456,075 |
| Dec 4, 2025 | 123.50 | 124.50 | 121.50 | 122.50 | 122.50 | -1.21% | 431,152 |
| Dec 3, 2025 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 2.48% | 900,078 |
| 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 |