Systex Fintech Corporation (TPEX:7819)
Taiwan · Delayed Price · Currency is TWD 143.00
+6.00 (4.38%)
At close: Oct 9, 2025
Systex Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 139.50 | 146.00 | 137.00 | 143.00 | 143.00 | 4.38% | 369,625 |
| Oct 8, 2025 | 129.00 | 142.00 | 129.00 | 137.00 | 137.00 | 6.20% | 244,170 |
| Oct 7, 2025 | 127.50 | 130.00 | 125.50 | 129.00 | 129.00 | 1.57% | 2,268,851 |
| Oct 3, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | -0.39% | 119,576 |
| Oct 2, 2025 | 126.50 | 129.50 | 125.50 | 127.50 | 127.50 | - | 459,540 |
| Oct 1, 2025 | 129.00 | 129.00 | 124.50 | 127.50 | 127.50 | -1.92% | 489,307 |
| Sep 30, 2025 | 125.00 | 133.50 | 125.00 | 130.00 | 130.00 | 2.77% | 506,445 |
| Sep 26, 2025 | 125.00 | 128.00 | 123.00 | 126.50 | 126.50 | - | 507,476 |
| Sep 25, 2025 | 128.00 | 131.00 | 125.50 | 126.50 | 126.50 | -1.94% | 412,732 |
| Sep 24, 2025 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | -0.39% | 129,998 |
| Sep 23, 2025 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | -1.15% | 366,889 |
| Sep 22, 2025 | 131.50 | 132.00 | 129.00 | 131.00 | 131.00 | - | 402,371 |
| Sep 19, 2025 | 128.50 | 133.00 | 127.00 | 131.00 | 131.00 | 2.34% | 471,028 |
| Sep 18, 2025 | 128.50 | 130.50 | 124.00 | 128.00 | 128.00 | -0.78% | 368,093 |
| Sep 17, 2025 | 130.00 | 133.50 | 124.00 | 129.00 | 129.00 | -1.53% | 525,212 |
| Sep 16, 2025 | 139.50 | 142.50 | 127.50 | 131.00 | 131.00 | -6.09% | 421,802 |
| Sep 15, 2025 | 143.00 | 145.50 | 138.00 | 139.50 | 139.50 | -2.45% | 75,732 |
| Sep 12, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.35% | 19,535 |
| Sep 11, 2025 | 141.00 | 143.50 | 139.00 | 142.50 | 142.50 | 1.42% | 26,747 |
| Sep 10, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -0.71% | 13,791 |
| Sep 9, 2025 | 139.50 | 142.50 | 134.50 | 141.50 | 141.50 | 1.07% | 56,442 |
| Sep 8, 2025 | 148.00 | 149.50 | 134.50 | 140.00 | 140.00 | -7.59% | 304,154 |
| Sep 5, 2025 | 150.50 | 152.50 | 147.00 | 151.50 | 151.50 | 0.66% | 111,247 |
| Sep 4, 2025 | 160.00 | 160.50 | 147.00 | 150.50 | 150.50 | -5.64% | 377,921 |
| Sep 3, 2025 | 173.00 | 173.00 | 153.00 | 159.50 | 159.50 | -7.54% | 150,554 |
| Sep 2, 2025 | 180.00 | 180.00 | 158.50 | 172.50 | 172.50 | -3.63% | 196,573 |
| Sep 1, 2025 | 152.50 | 198.50 | 152.50 | 179.00 | 179.00 | 17.38% | 384,437 |
| Aug 29, 2025 | 147.00 | 155.00 | 147.00 | 152.50 | 152.50 | 3.74% | 79,900 |
| Aug 28, 2025 | 146.00 | 150.50 | 146.00 | 147.00 | 147.00 | -2.00% | 46,776 |
| Aug 27, 2025 | 139.00 | 151.00 | 139.00 | 150.00 | 150.00 | 6.38% | 72,076 |
| Aug 26, 2025 | 140.00 | 141.50 | 139.50 | 141.00 | 141.00 | 2.55% | 7,915 |
| Aug 25, 2025 | 141.00 | 141.50 | 137.50 | 137.50 | 137.50 | -2.48% | 26,489 |
| Aug 22, 2025 | 139.50 | 141.00 | 137.00 | 141.00 | 141.00 | 2.92% | 22,106 |
| Aug 21, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.08% | 14,251 |
| Aug 20, 2025 | 142.50 | 142.50 | 138.00 | 138.50 | 138.50 | -1.07% | 17,037 |
| Aug 19, 2025 | 140.50 | 143.50 | 138.50 | 140.00 | 140.00 | -1.41% | 23,871 |
| Aug 18, 2025 | 139.00 | 145.00 | 138.00 | 142.00 | 142.00 | 2.16% | 38,371 |
| Aug 15, 2025 | 139.50 | 141.50 | 137.50 | 139.00 | 139.00 | 1.46% | 18,104 |
| Aug 14, 2025 | 136.50 | 140.00 | 135.50 | 137.00 | 137.00 | -2.14% | 8,247 |
| Aug 13, 2025 | 146.50 | 146.50 | 136.00 | 140.00 | 140.00 | -2.78% | 44,594 |
| Aug 12, 2025 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 46,047 |
| Aug 11, 2025 | 133.50 | 146.00 | 133.50 | 146.00 | 146.00 | 9.77% | 76,397 |
| Aug 8, 2025 | 134.00 | 134.00 | 131.50 | 133.00 | 133.00 | -0.37% | 30,598 |
| Aug 7, 2025 | 133.50 | 134.00 | 132.00 | 133.50 | 133.50 | 1.14% | 28,970 |
| Aug 6, 2025 | 133.50 | 136.00 | 132.00 | 132.00 | 132.00 | -2.94% | 31,509 |
| Aug 5, 2025 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 14,101 |
| Aug 4, 2025 | 133.50 | 136.00 | 133.00 | 134.00 | 134.00 | -1.83% | 8,606 |
| Aug 1, 2025 | 138.00 | 138.00 | 133.50 | 136.50 | 136.50 | -3.19% | 29,375 |
| Jul 31, 2025 | 138.50 | 141.50 | 136.50 | 141.00 | 141.00 | 1.81% | 4,067 |
| Jul 30, 2025 | 138.50 | 139.00 | 135.50 | 138.50 | 138.50 | 1.84% | 7,005 |