Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 146.50
+1.00 (0.69%)
Aug 7, 2026, 1:30 PM CST
Systex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 147.50 | 147.50 | 140.00 | 145.50 | 145.50 | -4.90% | 4,457,878 |
| Aug 5, 2026 | 151.00 | 153.50 | 150.50 | 153.00 | 153.00 | 2.00% | 2,633,781 |
| Aug 4, 2026 | 146.00 | 150.50 | 143.50 | 150.00 | 150.00 | 1.01% | 2,334,274 |
| Aug 3, 2026 | 151.00 | 152.00 | 146.50 | 148.50 | 148.50 | -3.57% | 3,858,061 |
| Jul 31, 2026 | 148.00 | 154.50 | 148.00 | 154.00 | 154.00 | 7.32% | 8,853,471 |
| Jul 30, 2026 | 144.00 | 146.00 | 142.00 | 143.50 | 143.50 | -0.35% | 1,773,074 |
| Jul 29, 2026 | 144.50 | 147.00 | 140.50 | 144.00 | 144.00 | 0.70% | 3,366,377 |
| Jul 28, 2026 | 142.00 | 144.00 | 141.50 | 143.00 | 143.00 | -1.72% | 1,747,864 |
| Jul 27, 2026 | 142.00 | 146.00 | 140.00 | 145.50 | 145.50 | 4.30% | 2,662,357 |
| Jul 24, 2026 | 140.50 | 142.00 | 139.00 | 139.50 | 139.50 | -1.06% | 700,137 |
| Jul 23, 2026 | 143.50 | 143.50 | 139.00 | 141.00 | 141.00 | -0.35% | 824,204 |
| Jul 22, 2026 | 142.00 | 143.50 | 141.50 | 141.50 | 141.50 | - | 1,121,168 |
| Jul 21, 2026 | 138.50 | 141.50 | 137.00 | 141.50 | 141.50 | 2.91% | 1,228,454 |
| Jul 20, 2026 | 139.00 | 139.00 | 134.00 | 137.50 | 137.50 | 0.36% | 939,235 |
| Jul 17, 2026 | 138.00 | 139.50 | 136.00 | 137.00 | 137.00 | -2.14% | 1,463,916 |
| Jul 16, 2026 | 141.50 | 142.00 | 139.50 | 140.00 | 140.00 | -0.71% | 1,093,501 |
| Jul 15, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 0.36% | 880,516 |
| Jul 14, 2026 | 141.00 | 143.00 | 137.50 | 140.50 | 140.50 | -0.35% | 1,793,029 |
| Jul 13, 2026 | 145.50 | 146.00 | 140.00 | 141.00 | 141.00 | -1.74% | 1,857,281 |
| Jul 9, 2026 | 142.00 | 147.00 | 142.00 | 143.50 | 143.50 | 6.30% | 5,156,264 |
| Jul 8, 2026 | 135.00 | 136.50 | 133.50 | 135.00 | 135.00 | 1.50% | 1,058,851 |
| Jul 7, 2026 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | -2.56% | 1,674,593 |
| Jul 6, 2026 | 134.50 | 137.00 | 134.50 | 136.50 | 136.50 | 2.25% | 1,649,328 |
| Jul 3, 2026 | 131.00 | 135.50 | 131.00 | 133.50 | 133.50 | 1.14% | 1,455,116 |
| Jul 2, 2026 | 132.00 | 134.50 | 132.00 | 132.00 | 132.00 | 0.76% | 1,332,446 |
| Jul 1, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 1,741,190 |
| Jun 30, 2026 | 130.00 | 136.00 | 130.00 | 134.00 | 134.00 | 3.88% | 2,490,700 |
| Jun 29, 2026 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 0.78% | 1,218,275 |
| Jun 26, 2026 | 129.50 | 131.50 | 127.50 | 128.00 | 128.00 | -1.16% | 1,812,744 |
| Jun 25, 2026 | 131.50 | 131.50 | 129.00 | 129.50 | 129.50 | -1.15% | 889,887 |
| Jun 24, 2026 | 129.50 | 131.00 | 127.50 | 131.00 | 131.00 | 0.77% | 1,401,287 |
| Jun 23, 2026 | 135.00 | 136.50 | 129.50 | 130.00 | 130.00 | -3.70% | 4,237,140 |
| Jun 22, 2026 | 143.00 | 143.00 | 139.00 | 141.00 | 135.00 | -0.70% | 4,706,505 |
| Jun 18, 2026 | 142.50 | 143.50 | 140.50 | 142.00 | 135.96 | 0.71% | 2,464,556 |
| Jun 17, 2026 | 141.00 | 142.50 | 140.50 | 141.00 | 135.00 | - | 978,488 |
| Jun 16, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 135.00 | -1.40% | 2,088,504 |
| Jun 15, 2026 | 145.50 | 145.50 | 142.00 | 143.00 | 136.91 | -1.72% | 1,793,345 |
| Jun 12, 2026 | 145.00 | 146.00 | 142.00 | 145.50 | 139.31 | 2.46% | 2,285,459 |
| Jun 11, 2026 | 144.50 | 144.50 | 139.00 | 142.00 | 135.96 | -1.05% | 1,649,185 |
| Jun 10, 2026 | 146.00 | 148.50 | 143.50 | 143.50 | 137.39 | 0.35% | 3,045,522 |
| Jun 9, 2026 | 142.00 | 143.50 | 139.50 | 143.00 | 136.91 | 1.78% | 1,932,792 |
| Jun 8, 2026 | 131.00 | 142.00 | 131.00 | 140.50 | 134.52 | -2.77% | 3,052,483 |
| Jun 5, 2026 | 147.50 | 147.50 | 143.00 | 144.50 | 138.35 | -3.67% | 2,682,059 |
| Jun 4, 2026 | 156.50 | 158.00 | 147.00 | 150.00 | 143.62 | -1.96% | 4,586,796 |
| Jun 3, 2026 | 162.00 | 162.00 | 149.00 | 153.00 | 146.49 | -3.16% | 9,993,570 |
| Jun 2, 2026 | 158.00 | 158.00 | 156.50 | 158.00 | 151.28 | 9.72% | 3,889,084 |
| Jun 1, 2026 | 137.50 | 144.00 | 137.50 | 144.00 | 137.87 | 9.92% | 4,021,531 |
| May 29, 2026 | 131.00 | 132.50 | 131.00 | 131.00 | 125.43 | 1.55% | 1,623,520 |
| May 28, 2026 | 130.50 | 131.50 | 128.50 | 129.00 | 123.51 | - | 2,323,726 |
| May 27, 2026 | 130.00 | 130.50 | 127.00 | 129.00 | 123.51 | -0.39% | 1,384,975 |