Systex Corporation (TPE:6214)
Taiwan
· Delayed Price · Currency is TWD 120.50
-2.00 (-1.63%)
At close: Dec 5, 2025
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 123.00 | 120.50 | 120.50 | - | -1.63% | 284,420 |
| Dec 4, 2025 | 123.50 | 124.50 | 121.50 | 122.50 | 122.50 | -1.21% | 431,152 |
| Dec 3, 2025 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 2.48% | 900,078 |
| Dec 2, 2025 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 1.26% | 362,642 |
| Dec 1, 2025 | 121.00 | 122.00 | 119.50 | 119.50 | 119.50 | -0.83% | 389,456 |
| Nov 28, 2025 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | -1.23% | 751,885 |
| Nov 27, 2025 | 121.50 | 122.50 | 120.50 | 122.00 | 122.00 | - | 493,208 |
| Nov 26, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 396,874 |
| Nov 25, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | - | 348,941 |
| Nov 24, 2025 | 118.50 | 120.50 | 118.50 | 120.50 | 120.50 | 2.12% | 399,328 |
| Nov 21, 2025 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | -2.48% | 503,558 |
| Nov 20, 2025 | 118.00 | 121.50 | 117.50 | 121.00 | 121.00 | 3.86% | 891,633 |
| Nov 19, 2025 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | -2.51% | 647,780 |
| Nov 18, 2025 | 119.00 | 120.50 | 118.00 | 119.50 | 119.50 | - | 1,123,222 |
| Nov 17, 2025 | 122.00 | 122.50 | 119.50 | 119.50 | 119.50 | -2.45% | 1,106,731 |
| Nov 14, 2025 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | -2.78% | 1,117,969 |
| Nov 13, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 714,015 |
| Nov 12, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.39% | 579,013 |
| Nov 11, 2025 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 1.59% | 1,072,315 |
| Nov 10, 2025 | 128.00 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 1,430,289 |
| Nov 7, 2025 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 0.39% | 800,757 |
| Nov 6, 2025 | 126.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 649,716 |
| Nov 5, 2025 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | -1.17% | 843,773 |
| Nov 4, 2025 | 128.50 | 129.50 | 127.50 | 128.00 | 128.00 | -0.39% | 880,800 |
| Nov 3, 2025 | 128.00 | 131.00 | 124.50 | 128.50 | 128.50 | -0.77% | 1,850,189 |
| Oct 31, 2025 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 0.78% | 1,805,621 |
| Oct 30, 2025 | 130.00 | 130.00 | 127.50 | 128.50 | 128.50 | -1.15% | 1,327,061 |
| Oct 29, 2025 | 132.00 | 132.00 | 128.50 | 130.00 | 130.00 | -1.52% | 2,105,131 |
| Oct 28, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | -2.22% | 1,757,038 |
| Oct 27, 2025 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.45% | 4,806,045 |
| Oct 23, 2025 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 0.38% | 939,574 |
| Oct 22, 2025 | 132.50 | 132.50 | 129.00 | 130.00 | 130.00 | -2.62% | 1,696,447 |
| Oct 21, 2025 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 1.52% | 4,619,199 |
| Oct 20, 2025 | 128.00 | 132.00 | 127.00 | 131.50 | 131.50 | 2.73% | 1,478,639 |
| Oct 17, 2025 | 130.00 | 130.50 | 127.00 | 128.00 | 128.00 | -2.29% | 1,829,610 |
| Oct 16, 2025 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | -2.24% | 3,168,607 |
| Oct 15, 2025 | 129.00 | 137.00 | 128.00 | 134.00 | 134.00 | 5.10% | 6,858,313 |
| Oct 14, 2025 | 137.50 | 137.50 | 125.00 | 127.50 | 127.50 | -5.90% | 4,985,055 |
| Oct 13, 2025 | 132.00 | 136.50 | 130.50 | 135.50 | 135.50 | - | 5,542,162 |
| Oct 9, 2025 | 130.00 | 135.50 | 129.50 | 135.50 | 135.50 | 9.72% | 6,452,481 |
| Oct 8, 2025 | 122.00 | 124.50 | 120.50 | 123.50 | 123.50 | 1.23% | 1,033,013 |
| Oct 7, 2025 | 120.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1.67% | 776,559 |
| Oct 3, 2025 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 285,350 |
| Oct 2, 2025 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.42% | 236,798 |
| Oct 1, 2025 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | -1.24% | 263,549 |
| Sep 30, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 375,300 |
| Sep 26, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -2.06% | 600,521 |
| Sep 25, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | 0.83% | 271,089 |
| Sep 24, 2025 | 122.50 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 706,722 |
| Sep 23, 2025 | 122.50 | 123.00 | 121.50 | 122.50 | 122.50 | - | 482,827 |
| Sep 22, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | - | 326,180 |
| Sep 19, 2025 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 0.41% | 903,048 |
| Sep 18, 2025 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 317,725 |
| Sep 17, 2025 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | -0.82% | 343,247 |
| Sep 16, 2025 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 0.41% | 427,047 |
| Sep 15, 2025 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | -2.01% | 610,966 |
| Sep 12, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 811,356 |
| Sep 11, 2025 | 126.50 | 127.50 | 123.50 | 124.00 | 124.00 | -0.40% | 1,507,380 |
| Sep 10, 2025 | 124.00 | 126.00 | 123.00 | 124.50 | 124.50 | 1.63% | 1,428,691 |
| Sep 9, 2025 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 0.41% | 766,208 |
| Sep 8, 2025 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 2.09% | 1,133,449 |
| Sep 5, 2025 | 119.50 | 119.50 | 118.00 | 119.50 | 119.50 | 0.84% | 464,136 |
| Sep 4, 2025 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 0.85% | 682,156 |
| Sep 3, 2025 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.73% | 517,859 |
| Sep 2, 2025 | 116.50 | 117.50 | 115.00 | 115.50 | 115.50 | -0.43% | 376,981 |
| Sep 1, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -1.28% | 476,578 |
| Aug 29, 2025 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | - | 353,402 |
| Aug 28, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 901,531 |
| Aug 27, 2025 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 1.28% | 835,897 |
| Aug 26, 2025 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 455,558 |
| Aug 25, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 649,359 |
| Aug 22, 2025 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 243,452 |
| Aug 21, 2025 | 114.00 | 115.50 | 113.50 | 115.50 | 115.50 | 2.67% | 425,927 |
| Aug 20, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -1.32% | 397,770 |
| Aug 19, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 587,043 |
| Aug 18, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 464,316 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 602,797 |
| Aug 14, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | - | 403,133 |
| Aug 13, 2025 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 935,886 |
| Aug 12, 2025 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 1.30% | 1,174,274 |
| Aug 11, 2025 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 1.32% | 633,142 |
| Aug 8, 2025 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | - | 477,765 |
| Aug 7, 2025 | 116.00 | 117.50 | 113.50 | 113.50 | 113.50 | 1.79% | 1,187,076 |
| Aug 6, 2025 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | -0.89% | 466,950 |
| Aug 5, 2025 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 1.35% | 754,376 |
| Aug 4, 2025 | 111.00 | 111.50 | 109.00 | 111.00 | 111.00 | - | 391,953 |
| Aug 1, 2025 | 108.00 | 111.50 | 107.00 | 111.00 | 111.00 | 1.37% | 479,156 |
| Jul 31, 2025 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 345,840 |
| Jul 30, 2025 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | - | 252,556 |
| Jul 29, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 323,653 |
| Jul 28, 2025 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 367,616 |
| Jul 25, 2025 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 308,692 |
| Jul 24, 2025 | 111.50 | 112.00 | 109.50 | 110.50 | 110.50 | -0.90% | 509,029 |
| Jul 23, 2025 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 1.83% | 490,121 |
| Jul 22, 2025 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 723,887 |
| Jul 21, 2025 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | -1.75% | 382,807 |
| Jul 18, 2025 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 454,198 |
| Jul 17, 2025 | 111.50 | 114.50 | 111.50 | 114.50 | 114.50 | 3.15% | 1,016,061 |
| Jul 16, 2025 | 111.00 | 112.50 | 110.50 | 111.00 | 111.00 | 0.45% | 551,980 |
| Jul 15, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 440,021 |