Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 120.00
-1.00 (-0.83%)
Apr 24, 2026, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 122.50 | 123.50 | 119.00 | 120.00 | 120.00 | -0.83% | 779,793 |
| Apr 23, 2026 | 126.00 | 126.50 | 119.50 | 121.00 | 121.00 | -3.97% | 1,913,554 |
| Apr 22, 2026 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -1.18% | 1,682,992 |
| Apr 21, 2026 | 127.50 | 127.50 | 124.00 | 127.50 | 127.50 | 0.79% | 3,444,734 |
| Apr 20, 2026 | 127.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 3,454,346 |
| Apr 17, 2026 | 122.00 | 127.00 | 121.50 | 126.00 | 126.00 | 2.02% | 3,728,158 |
| Apr 16, 2026 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 3.35% | 2,267,520 |
| Apr 15, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.84% | 977,068 |
| Apr 14, 2026 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 2.16% | 1,235,230 |
| Apr 13, 2026 | 113.50 | 116.50 | 113.50 | 116.00 | 116.00 | 1.31% | 910,407 |
| Apr 10, 2026 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | -0.43% | 654,848 |
| Apr 9, 2026 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 3.60% | 1,276,679 |
| Apr 8, 2026 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 595,958 |
| Apr 7, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 2.33% | 428,297 |
| 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% | 665,353 |
| 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% | 3,108,693 |
| Feb 25, 2026 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,130,615 |
| 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% | 744,378 |
| Feb 2, 2026 | 116.00 | 116.50 | 112.50 | 113.50 | 113.50 | -2.16% | 971,743 |