Systex Fintech Corporation (TPEX:7819)
Taiwan · Delayed Price · Currency is TWD 45.95
-0.05 (-0.11%)
At close: Jun 12, 2026
Systex Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 46.25 | 46.40 | 45.80 | 45.95 | 45.95 | -0.11% | 94,206 |
| Jun 11, 2026 | 47.70 | 47.70 | 45.80 | 46.00 | 46.00 | -2.13% | 84,346 |
| Jun 10, 2026 | 47.90 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | 76,369 |
| Jun 9, 2026 | 49.15 | 49.15 | 48.15 | 48.20 | 48.20 | 0.10% | 56,915 |
| Jun 8, 2026 | 46.55 | 48.50 | 46.50 | 48.15 | 48.15 | -1.93% | 78,694 |
| Jun 5, 2026 | 49.25 | 49.25 | 48.00 | 49.10 | 49.10 | 0.10% | 155,581 |
| Jun 4, 2026 | 48.50 | 49.60 | 47.90 | 49.05 | 49.05 | 1.98% | 259,023 |
| Jun 3, 2026 | 49.20 | 49.40 | 47.50 | 48.10 | 48.10 | -1.13% | 204,565 |
| Jun 2, 2026 | 45.95 | 49.95 | 45.95 | 48.65 | 48.65 | 6.34% | 542,144 |
| Jun 1, 2026 | 45.65 | 46.00 | 45.40 | 45.75 | 45.75 | 0.55% | 233,572 |
| May 29, 2026 | 46.30 | 46.55 | 45.15 | 45.50 | 45.50 | -0.98% | 296,357 |
| May 28, 2026 | 46.00 | 47.55 | 45.85 | 45.95 | 45.95 | 0.33% | 397,742 |
| May 27, 2026 | 50.40 | 50.40 | 45.70 | 45.80 | 45.80 | -16.73% | 1,012,554 |
| May 26, 2026 | 56.00 | 57.10 | 54.40 | 55.00 | 55.00 | -1.26% | 111,404 |
| May 25, 2026 | 58.00 | 58.70 | 55.00 | 55.70 | 55.70 | -3.97% | 133,916 |
| May 22, 2026 | 58.10 | 60.80 | 55.60 | 58.00 | 58.00 | 1.75% | 108,814 |
| May 21, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.23% | 84,825 |
| May 20, 2026 | 59.00 | 60.40 | 56.50 | 58.90 | 58.90 | -0.17% | 52,921 |
| May 19, 2026 | 58.30 | 60.70 | 57.90 | 59.00 | 59.00 | 1.20% | 17,765 |
| May 18, 2026 | 63.20 | 63.20 | 57.00 | 58.30 | 58.30 | -8.91% | 135,782 |
| May 15, 2026 | 62.00 | 64.90 | 61.00 | 64.00 | 64.00 | 3.23% | 79,447 |
| May 14, 2026 | 63.00 | 64.40 | 59.90 | 62.00 | 62.00 | 3.33% | 289,127 |
| May 13, 2026 | 65.00 | 66.10 | 60.00 | 60.00 | 60.00 | -7.55% | 135,108 |
| May 12, 2026 | 66.90 | 67.40 | 63.80 | 64.90 | 64.90 | -4.56% | 119,080 |
| May 11, 2026 | 70.50 | 71.00 | 66.50 | 68.00 | 68.00 | -2.72% | 91,752 |
| May 8, 2026 | 67.00 | 72.30 | 67.00 | 69.90 | 69.90 | 2.49% | 91,654 |
| May 7, 2026 | 71.00 | 71.00 | 66.00 | 68.20 | 68.20 | -4.75% | 59,097 |
| May 6, 2026 | 73.50 | 75.20 | 69.30 | 71.60 | 71.60 | -3.24% | 62,948 |
| May 5, 2026 | 72.00 | 74.00 | 70.60 | 74.00 | 74.00 | 2.21% | 29,343 |
| May 4, 2026 | 73.80 | 73.80 | 70.90 | 72.40 | 72.40 | -2.03% | 22,208 |
| Apr 30, 2026 | 75.20 | 75.20 | 72.20 | 73.90 | 73.90 | 2.64% | 26,206 |
| Apr 29, 2026 | 73.00 | 73.30 | 72.00 | 72.00 | 72.00 | - | 19,629 |
| Apr 28, 2026 | 74.00 | 74.40 | 71.80 | 72.00 | 72.00 | -1.37% | 29,040 |
| Apr 27, 2026 | 77.00 | 80.30 | 72.50 | 73.00 | 73.00 | -4.82% | 39,253 |
| Apr 24, 2026 | 78.90 | 80.90 | 76.70 | 76.70 | 76.70 | -2.04% | 35,350 |
| Apr 23, 2026 | 80.30 | 86.00 | 75.20 | 78.30 | 78.30 | -2.49% | 164,490 |
| Apr 22, 2026 | 70.20 | 85.00 | 70.00 | 80.30 | 80.30 | 14.39% | 137,719 |
| Apr 21, 2026 | 69.30 | 72.00 | 68.00 | 70.20 | 70.20 | 2.03% | 41,988 |
| Apr 20, 2026 | 67.00 | 69.90 | 67.00 | 68.80 | 68.80 | 0.15% | 24,991 |
| Apr 17, 2026 | 70.20 | 70.20 | 66.70 | 68.70 | 68.70 | - | 12,389 |
| Apr 16, 2026 | 70.40 | 70.40 | 67.70 | 68.70 | 68.70 | -2.55% | 5,720 |
| Apr 15, 2026 | 69.30 | 71.50 | 67.30 | 70.50 | 70.50 | 1.73% | 40,986 |
| Apr 14, 2026 | 66.50 | 69.30 | 66.00 | 69.30 | 69.30 | 4.37% | 27,836 |
| Apr 13, 2026 | 69.40 | 69.40 | 63.70 | 66.40 | 66.40 | -3.49% | 72,070 |
| Apr 10, 2026 | 67.50 | 70.40 | 67.50 | 68.80 | 68.80 | -0.15% | 14,346 |
| Apr 9, 2026 | 71.50 | 71.50 | 66.50 | 68.90 | 68.90 | -1.57% | 64,017 |
| Apr 8, 2026 | 72.20 | 74.10 | 68.70 | 70.00 | 70.00 | -5.79% | 64,676 |
| Apr 7, 2026 | 74.20 | 74.40 | 72.50 | 74.30 | 74.30 | 3.19% | 11,399 |
| 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 |