Systex Corporation (TPE:6214)
Taiwan
· Delayed Price · Currency is TWD 108.50
-3.50 (-3.13%)
Mar 9, 2026, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | -3.13% | 918,620 |
| Mar 6, 2026 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 0.90% | 440,642 |
| Mar 5, 2026 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 2.30% | 532,381 |
| Mar 4, 2026 | 111.00 | 111.50 | 108.00 | 108.50 | 108.50 | -3.13% | 1,056,607 |
| Mar 3, 2026 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | -1.32% | 893,766 |
| Mar 2, 2026 | 112.50 | 116.00 | 112.50 | 113.50 | 113.50 | -1.30% | 902,539 |
| Feb 26, 2026 | 113.50 | 117.00 | 113.50 | 115.00 | 115.00 | 4.55% | 3,102,818 |
| Feb 25, 2026 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,126,395 |
| Feb 24, 2026 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | -0.46% | 1,436,381 |
| Feb 23, 2026 | 112.50 | 112.50 | 108.50 | 109.50 | 109.50 | -1.79% | 1,891,746 |
| Feb 11, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -0.45% | 597,206 |
| Feb 10, 2026 | 110.50 | 112.50 | 110.00 | 112.00 | 112.00 | 2.75% | 821,476 |
| Feb 9, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.36% | 2,517,202 |
| Feb 6, 2026 | 109.00 | 110.50 | 106.50 | 110.50 | 110.50 | 0.45% | 1,003,689 |
| Feb 5, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -3.08% | 1,760,954 |
| Feb 4, 2026 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.87% | 1,503,849 |
| Feb 3, 2026 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 0.88% | 742,791 |
| Feb 2, 2026 | 116.00 | 116.50 | 112.50 | 113.50 | 113.50 | -2.16% | 971,743 |
| Jan 30, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -2.11% | 500,865 |
| Jan 29, 2026 | 121.50 | 122.00 | 118.00 | 118.50 | 118.50 | -2.07% | 664,142 |
| Jan 28, 2026 | 122.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 904,505 |
| Jan 27, 2026 | 125.00 | 125.50 | 122.00 | 122.00 | 122.00 | 0.83% | 1,534,442 |
| Jan 26, 2026 | 119.00 | 122.00 | 118.50 | 121.00 | 121.00 | 2.98% | 1,084,225 |
| Jan 23, 2026 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | 0.86% | 446,816 |
| Jan 22, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 390,732 |
| Jan 21, 2026 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 515,590 |
| Jan 20, 2026 | 117.50 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 407,999 |
| Jan 19, 2026 | 116.50 | 119.00 | 116.50 | 118.00 | 118.00 | 0.43% | 483,998 |
| Jan 16, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 562,394 |
| Jan 15, 2026 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | - | 276,989 |
| Jan 14, 2026 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | 1.28% | 553,594 |
| Jan 13, 2026 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.27% | 599,759 |
| Jan 12, 2026 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1.72% | 975,916 |
| Jan 9, 2026 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 0.43% | 434,562 |
| Jan 8, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | 0.43% | 568,347 |
| Jan 7, 2026 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | - | 582,888 |
| Jan 6, 2026 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 832,619 |
| Jan 5, 2026 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 1,334,343 |
| Jan 2, 2026 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 769,626 |
| Dec 31, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,253,082 |
| Dec 30, 2025 | 122.50 | 122.50 | 119.00 | 120.00 | 120.00 | -1.64% | 1,097,948 |
| Dec 29, 2025 | 124.50 | 126.50 | 122.00 | 122.00 | 122.00 | -0.81% | 1,214,574 |
| Dec 26, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 851,997 |
| Dec 24, 2025 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | 0.39% | 873,811 |
| Dec 23, 2025 | 129.50 | 132.00 | 127.50 | 127.50 | 127.50 | -1.54% | 2,010,673 |
| Dec 22, 2025 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 6.15% | 2,940,627 |
| Dec 19, 2025 | 118.50 | 123.00 | 118.50 | 122.00 | 122.00 | 3.39% | 1,543,016 |
| Dec 18, 2025 | 118.00 | 118.50 | 116.00 | 118.00 | 118.00 | - | 529,275 |
| Dec 17, 2025 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | - | 630,539 |
| Dec 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 742,890 |
| Dec 15, 2025 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | -2.06% | 573,408 |
| Dec 12, 2025 | 122.00 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 535,038 |
| Dec 11, 2025 | 121.50 | 123.00 | 120.50 | 120.50 | 120.50 | -0.41% | 589,639 |
| Dec 10, 2025 | 122.50 | 122.50 | 120.50 | 121.00 | 121.00 | -1.22% | 442,729 |
| Dec 9, 2025 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 343,512 |
| Dec 8, 2025 | 120.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 401,988 |
| Dec 5, 2025 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 456,075 |
| 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 |