Systex Fintech Corporation (TPEX:7819)
Taiwan · Delayed Price · Currency is TWD 72.00
-2.40 (-3.23%)
At close: Apr 2, 2026
Systex Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.30 | 74.50 | 72.00 | 72.00 | 72.00 | -3.23% | 5,753 |
| Apr 1, 2026 | 72.40 | 74.40 | 72.40 | 74.40 | 74.40 | 0.13% | 35,656 |
| Mar 31, 2026 | 77.00 | 77.00 | 71.80 | 74.30 | 74.30 | -3.51% | 18,566 |
| Mar 30, 2026 | 78.80 | 78.80 | 74.90 | 77.00 | 77.00 | -2.28% | 17,516 |
| Mar 27, 2026 | 80.00 | 80.00 | 75.00 | 78.80 | 78.80 | 2.34% | 45,174 |
| Mar 26, 2026 | 83.10 | 83.10 | 77.00 | 77.00 | 77.00 | -4.94% | 34,682 |
| Mar 25, 2026 | 83.60 | 83.60 | 79.70 | 81.00 | 81.00 | -3.11% | 14,430 |
| Mar 24, 2026 | 82.20 | 83.80 | 80.30 | 83.60 | 83.60 | 1.70% | 10,015 |
| Mar 23, 2026 | 84.00 | 84.10 | 80.40 | 82.20 | 82.20 | -2.14% | 7,929 |
| Mar 20, 2026 | 84.50 | 84.50 | 82.00 | 84.00 | 84.00 | -0.24% | 2,012 |
| Mar 19, 2026 | 84.00 | 85.90 | 81.80 | 84.20 | 84.20 | -0.24% | 33,663 |
| Mar 18, 2026 | 81.70 | 85.30 | 81.70 | 84.40 | 84.40 | -1.40% | 10,573 |
| Mar 17, 2026 | 85.60 | 85.60 | 81.70 | 85.60 | 85.60 | 0.47% | 1,412 |
| Mar 16, 2026 | 83.70 | 85.20 | 81.80 | 85.20 | 85.20 | 4.16% | 3,203 |
| Mar 13, 2026 | 82.70 | 82.70 | 80.00 | 81.80 | 81.80 | -1.21% | 7,904 |
| Mar 12, 2026 | 81.40 | 84.70 | 81.00 | 82.80 | 82.80 | 0.98% | 17,883 |
| Mar 11, 2026 | 84.80 | 84.80 | 81.50 | 82.00 | 82.00 | -0.12% | 46,170 |
| Mar 10, 2026 | 83.60 | 84.90 | 81.80 | 82.10 | 82.10 | 0.49% | 9,403 |
| Mar 9, 2026 | 81.70 | 85.30 | 81.70 | 81.70 | 81.70 | -4.78% | 13,837 |
| Mar 6, 2026 | 85.00 | 86.00 | 82.80 | 85.80 | 85.80 | -0.46% | 4,267 |
| Mar 5, 2026 | 83.30 | 86.20 | 81.70 | 86.20 | 86.20 | 5.12% | 25,798 |
| Mar 4, 2026 | 87.00 | 87.30 | 80.50 | 82.00 | 82.00 | -6.71% | 69,338 |
| Mar 3, 2026 | 89.50 | 89.50 | 87.50 | 87.90 | 87.90 | -1.57% | 16,928 |
| Mar 2, 2026 | 89.50 | 89.50 | 87.70 | 89.30 | 89.30 | -2.08% | 21,865 |
| Feb 26, 2026 | 91.20 | 91.20 | 87.80 | 91.20 | 91.20 | - | 63,400 |
| Feb 25, 2026 | 98.30 | 98.40 | 90.00 | 91.20 | 91.20 | -7.32% | 63,621 |
| Feb 24, 2026 | 99.00 | 100.00 | 97.40 | 98.40 | 98.40 | -0.10% | 43,016 |
| Feb 23, 2026 | 99.00 | 99.00 | 97.70 | 98.50 | 98.50 | 0.72% | 5,985 |
| 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 |