Systex Corporation (TPE:6214)
Taiwan · Delayed Price · Currency is TWD 192.00
+2.50 (1.32%)
Oct 8, 2026, 1:30 PM CST
Systex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 190.50 | 193.00 | 190.00 | 192.00 | 192.00 | 1.32% | 1,176,971 |
| Oct 7, 2026 | 188.50 | 190.50 | 188.00 | 189.50 | 189.50 | 0.53% | 642,850 |
| Oct 6, 2026 | 188.00 | 189.50 | 188.00 | 188.50 | 188.50 | - | 408,131 |
| Oct 5, 2026 | 189.00 | 189.50 | 188.50 | 188.50 | 188.50 | - | 469,492 |
| Oct 2, 2026 | 188.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.26% | 399,450 |
| Oct 1, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 0.53% | 732,126 |
| Sep 30, 2026 | 188.00 | 189.50 | 183.00 | 188.00 | 188.00 | -0.53% | 1,783,735 |
| Sep 29, 2026 | 190.50 | 190.50 | 188.00 | 189.00 | 189.00 | -0.79% | 879,103 |
| Sep 24, 2026 | 190.00 | 191.50 | 189.00 | 190.50 | 190.50 | 0.26% | 2,488,285 |
| Sep 23, 2026 | 190.50 | 190.50 | 187.00 | 190.00 | 190.00 | -0.26% | 2,530,287 |
| Sep 22, 2026 | 191.50 | 192.00 | 189.50 | 190.50 | 190.50 | -0.52% | 2,108,714 |
| Sep 21, 2026 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | -1.54% | 1,692,764 |
| Sep 18, 2026 | 193.50 | 194.50 | 192.00 | 194.50 | 194.50 | 0.78% | 1,564,352 |
| Sep 17, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.05% | 1,397,939 |
| Sep 16, 2026 | 191.00 | 193.00 | 188.50 | 191.00 | 191.00 | 0.53% | 2,413,021 |
| Sep 15, 2026 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | 1.33% | 3,389,449 |
| Sep 14, 2026 | 189.00 | 190.00 | 184.50 | 187.50 | 187.50 | -0.53% | 2,489,188 |
| Sep 11, 2026 | 188.00 | 190.50 | 187.00 | 188.50 | 188.50 | 0.53% | 2,103,528 |
| Sep 10, 2026 | 187.00 | 188.50 | 186.50 | 187.50 | 187.50 | - | 1,648,736 |
| Sep 9, 2026 | 184.00 | 187.50 | 184.00 | 187.50 | 187.50 | 1.35% | 1,198,434 |
| Sep 8, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 1,357,191 |
| Sep 7, 2026 | 186.00 | 186.50 | 184.50 | 185.00 | 185.00 | -0.27% | 1,001,110 |
| Sep 4, 2026 | 183.50 | 186.00 | 183.50 | 185.50 | 185.50 | 1.37% | 1,620,020 |
| Sep 3, 2026 | 183.00 | 184.50 | 182.50 | 183.00 | 183.00 | - | 2,150,804 |
| Sep 2, 2026 | 181.50 | 183.50 | 181.50 | 183.00 | 183.00 | 0.27% | 795,315 |
| Sep 1, 2026 | 182.50 | 184.00 | 179.00 | 182.50 | 182.50 | -0.54% | 1,319,213 |
| Aug 31, 2026 | 181.00 | 184.00 | 180.50 | 183.50 | 183.50 | 1.38% | 1,817,985 |
| 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 |