Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 181.00
-1.50 (-0.82%)
Aug 28, 2026, 1:30 PM CST
Systex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 183.00 | 183.00 | 179.50 | 181.00 | 181.00 | -0.82% | 1,271,639 |
| Aug 27, 2026 | 181.00 | 183.00 | 181.00 | 182.50 | 182.50 | 0.83% | 2,622,191 |
| Aug 26, 2026 | 181.50 | 184.00 | 180.50 | 181.00 | 181.00 | -0.28% | 1,731,568 |
| Aug 25, 2026 | 180.00 | 182.00 | 179.50 | 181.50 | 181.50 | 1.11% | 1,883,248 |
| Aug 24, 2026 | 179.50 | 181.00 | 179.50 | 179.50 | 179.50 | - | 1,775,545 |
| Aug 21, 2026 | 179.50 | 180.00 | 178.50 | 179.50 | 179.50 | -0.28% | 2,917,826 |
| Aug 20, 2026 | 179.00 | 180.50 | 178.00 | 180.00 | 180.00 | 0.84% | 4,170,450 |
| Aug 19, 2026 | 174.50 | 181.50 | 174.50 | 178.50 | 178.50 | 1.42% | 9,858,275 |
| Aug 18, 2026 | 175.00 | 176.00 | 173.50 | 176.00 | 176.00 | 0.28% | 5,268,772 |
| Aug 17, 2026 | 173.00 | 179.50 | 173.00 | 175.50 | 175.50 | 2.03% | 23,583,970 |
| Aug 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 9.90% | 1,870,185 |
| Aug 13, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 9.82% | 963,322 |
| Aug 12, 2026 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.35% | 719,008 |
| Aug 11, 2026 | 142.00 | 143.00 | 140.50 | 143.00 | 143.00 | -1.04% | 1,287,062 |
| Aug 10, 2026 | 144.50 | 146.00 | 142.50 | 144.50 | 144.50 | -1.37% | 1,660,632 |
| Aug 7, 2026 | 145.00 | 149.00 | 144.50 | 146.50 | 146.50 | 0.69% | 1,516,254 |
| 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 |