Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 129.50
-1.50 (-1.15%)
Jun 25, 2026, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 130.00 | 130.00 | 128.00 | 129.50 | 123.99 | 0.39% | 890,107 |
| May 25, 2026 | 132.00 | 132.50 | 128.50 | 129.00 | 123.51 | -0.77% | 1,584,363 |
| May 22, 2026 | 128.50 | 131.00 | 127.00 | 130.00 | 124.47 | 1.96% | 2,833,110 |
| May 21, 2026 | 125.00 | 127.50 | 125.00 | 127.50 | 122.07 | 2.82% | 1,771,420 |
| May 20, 2026 | 125.00 | 125.50 | 123.00 | 124.00 | 118.72 | 0.40% | 577,767 |
| May 19, 2026 | 123.50 | 127.50 | 123.00 | 123.50 | 118.24 | - | 1,186,933 |
| May 18, 2026 | 122.00 | 124.00 | 121.00 | 123.50 | 118.24 | 1.23% | 761,417 |
| May 15, 2026 | 123.50 | 124.00 | 121.50 | 122.00 | 116.81 | - | 728,295 |
| May 14, 2026 | 122.00 | 124.00 | 122.00 | 122.00 | 116.81 | - | 738,956 |
| May 13, 2026 | 123.00 | 123.50 | 121.50 | 122.00 | 116.81 | -1.61% | 616,863 |
| May 12, 2026 | 127.50 | 127.50 | 123.00 | 124.00 | 118.72 | -2.36% | 1,155,447 |
| May 11, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 121.60 | 1.20% | 931,514 |
| May 8, 2026 | 126.00 | 128.00 | 125.00 | 125.50 | 120.16 | 0.40% | 1,975,688 |
| May 7, 2026 | 127.50 | 128.00 | 124.00 | 125.00 | 119.68 | -0.40% | 1,706,912 |
| May 6, 2026 | 126.50 | 126.50 | 123.50 | 125.50 | 120.16 | 0.40% | 1,500,615 |
| May 5, 2026 | 122.00 | 125.00 | 121.00 | 125.00 | 119.68 | 2.88% | 1,038,404 |
| May 4, 2026 | 122.00 | 123.00 | 120.50 | 121.50 | 116.33 | 1.25% | 756,174 |
| Apr 30, 2026 | 121.50 | 122.50 | 120.00 | 120.00 | 114.89 | -1.23% | 1,286,809 |
| Apr 29, 2026 | 124.50 | 124.50 | 120.50 | 121.50 | 116.33 | -3.19% | 2,082,466 |
| Apr 28, 2026 | 119.50 | 127.50 | 119.50 | 125.50 | 120.16 | 5.46% | 4,667,017 |
| Apr 27, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 113.94 | -0.83% | 866,184 |
| Apr 24, 2026 | 122.50 | 123.50 | 119.00 | 120.00 | 114.89 | -0.83% | 779,793 |
| Apr 23, 2026 | 126.00 | 126.50 | 119.50 | 121.00 | 115.85 | -3.97% | 1,913,554 |
| Apr 22, 2026 | 126.00 | 127.50 | 125.00 | 126.00 | 120.64 | -1.18% | 1,682,992 |
| Apr 21, 2026 | 127.50 | 127.50 | 124.00 | 127.50 | 122.07 | 0.79% | 3,444,734 |
| Apr 20, 2026 | 127.00 | 128.00 | 125.50 | 126.50 | 121.12 | 0.40% | 3,454,346 |
| Apr 17, 2026 | 122.00 | 127.00 | 121.50 | 126.00 | 120.64 | 2.02% | 3,728,158 |
| Apr 16, 2026 | 120.00 | 123.50 | 119.50 | 123.50 | 118.24 | 3.35% | 2,267,520 |
| Apr 15, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 114.41 | 0.84% | 977,068 |