Systex Fintech Corporation (TPEX:7819)
Taiwan · Delayed Price · Currency is TWD 97.80
-0.30 (-0.31%)
At close: Feb 11, 2026
Systex Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 98.30 | 98.30 | 97.80 | 97.80 | 97.80 | -0.31% | 1,483 |
| Feb 10, 2026 | 99.20 | 99.90 | 96.50 | 98.10 | 98.10 | -1.01% | 8,798 |
| Feb 9, 2026 | 100.50 | 100.50 | 97.50 | 99.10 | 99.10 | 0.20% | 7,824 |
| Feb 6, 2026 | 98.00 | 100.00 | 96.00 | 98.90 | 98.90 | -0.30% | 5,701 |
| Feb 5, 2026 | 103.00 | 103.00 | 98.00 | 99.20 | 99.20 | -3.69% | 25,422 |
| Feb 4, 2026 | 106.50 | 106.50 | 98.00 | 103.00 | 103.00 | -2.37% | 59,435 |
| Feb 3, 2026 | 100.00 | 108.50 | 99.00 | 105.50 | 105.50 | 6.35% | 135,643 |
| Feb 2, 2026 | 95.00 | 99.40 | 92.00 | 99.20 | 99.20 | 3.33% | 55,812 |
| Jan 30, 2026 | 94.30 | 96.30 | 93.00 | 96.00 | 96.00 | 4.58% | 31,679 |
| Jan 29, 2026 | 94.00 | 94.60 | 91.80 | 91.80 | 91.80 | 0.77% | 10,202 |
| Jan 28, 2026 | 91.10 | 95.20 | 91.00 | 91.10 | 91.10 | -2.04% | 9,520 |
| Jan 27, 2026 | 93.90 | 94.60 | 92.20 | 93.00 | 93.00 | 0.11% | 22,428 |
| Jan 26, 2026 | 94.50 | 95.80 | 92.90 | 92.90 | 92.90 | -1.80% | 20,895 |
| Jan 23, 2026 | 96.00 | 96.00 | 92.50 | 94.60 | 94.60 | 1.94% | 3,143 |
| Jan 22, 2026 | 95.00 | 95.90 | 90.00 | 92.80 | 92.80 | -2.73% | 63,057 |
| Jan 21, 2026 | 88.40 | 97.10 | 88.40 | 95.40 | 95.40 | 3.47% | 130,206 |
| Jan 20, 2026 | 83.00 | 93.30 | 83.00 | 92.20 | 92.20 | 10.68% | 41,313 |
| Jan 19, 2026 | 82.70 | 85.10 | 82.50 | 83.30 | 83.30 | -2.23% | 20,450 |
| Jan 16, 2026 | 83.00 | 85.20 | 82.90 | 85.20 | 85.20 | 0.35% | 15,066 |
| Jan 15, 2026 | 82.20 | 85.10 | 81.60 | 84.90 | 84.90 | 2.29% | 89,307 |
| Jan 14, 2026 | 84.90 | 85.20 | 81.90 | 83.00 | 83.00 | -1.19% | 132,314 |
| Jan 13, 2026 | 91.50 | 91.50 | 83.20 | 84.00 | 84.00 | -7.69% | 185,466 |
| Jan 12, 2026 | 94.00 | 94.00 | 90.80 | 91.00 | 91.00 | -2.15% | 57,770 |
| Jan 9, 2026 | 94.00 | 94.00 | 91.20 | 93.00 | 93.00 | -0.53% | 18,091 |
| Jan 8, 2026 | 98.80 | 98.80 | 90.40 | 93.50 | 93.50 | -5.36% | 129,401 |
| Jan 7, 2026 | 100.50 | 102.00 | 96.60 | 98.80 | 98.80 | -2.18% | 134,408 |
| Jan 6, 2026 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 52,814 |
| Jan 5, 2026 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -3.77% | 58,611 |
| Jan 2, 2026 | 104.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.92% | 18,649 |
| Dec 31, 2025 | 103.50 | 106.50 | 103.50 | 104.00 | 104.00 | -1.42% | 60,116 |
| Dec 30, 2025 | 105.50 | 106.00 | 103.50 | 105.50 | 105.50 | -0.94% | 24,620 |
| Dec 29, 2025 | 109.50 | 110.00 | 105.50 | 106.50 | 106.50 | -2.74% | 78,501 |
| Dec 26, 2025 | 109.00 | 111.00 | 107.00 | 109.50 | 109.50 | 0.46% | 29,504 |
| Dec 24, 2025 | 103.00 | 112.50 | 103.00 | 109.00 | 109.00 | 5.83% | 109,223 |
| Dec 23, 2025 | 102.50 | 103.00 | 100.50 | 103.00 | 103.00 | 0.98% | 10,069 |
| Dec 22, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 23,889 |
| Dec 19, 2025 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | -1.92% | 36,573 |
| Dec 18, 2025 | 103.50 | 104.00 | 102.00 | 104.00 | 104.00 | 0.48% | 13,827 |
| Dec 17, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | - | 41,793 |
| Dec 16, 2025 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | - | 8,973 |
| Dec 15, 2025 | 102.00 | 105.50 | 102.00 | 103.50 | 103.50 | -0.48% | 39,626 |
| Dec 12, 2025 | 102.00 | 104.00 | 100.50 | 104.00 | 104.00 | - | 21,156 |
| Dec 11, 2025 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | - | 10,417 |
| Dec 10, 2025 | 102.00 | 104.50 | 101.50 | 104.00 | 104.00 | -0.48% | 12,127 |
| Dec 9, 2025 | 102.00 | 106.00 | 102.00 | 104.50 | 104.50 | 1.46% | 3,550 |
| Dec 8, 2025 | 102.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 14,231 |
| Dec 5, 2025 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 2.46% | 7,652 |
| Dec 4, 2025 | 107.50 | 107.50 | 100.50 | 101.50 | 101.50 | -5.58% | 133,146 |
| Dec 3, 2025 | 107.50 | 109.00 | 106.50 | 107.50 | 107.50 | -1.83% | 26,286 |
| Dec 2, 2025 | 111.50 | 112.50 | 107.50 | 109.50 | 109.50 | -2.23% | 28,397 |