Systex Corporation (TPE:6214)
Taiwan
· Delayed Price · Currency is TWD 121.50
-4.00 (-3.19%)
Apr 29, 2026, 1:30 PM CST
Systex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.50 | 127.50 | 119.50 | 125.50 | 125.50 | 5.46% | 4,667,017 |
| Apr 27, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 866,184 |
| Apr 24, 2026 | 122.50 | 123.50 | 119.00 | 120.00 | 120.00 | -0.83% | 779,793 |
| Apr 23, 2026 | 126.00 | 126.50 | 119.50 | 121.00 | 121.00 | -3.97% | 1,913,554 |
| Apr 22, 2026 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -1.18% | 1,682,992 |
| Apr 21, 2026 | 127.50 | 127.50 | 124.00 | 127.50 | 127.50 | 0.79% | 3,444,734 |
| Apr 20, 2026 | 127.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 3,454,346 |
| Apr 17, 2026 | 122.00 | 127.00 | 121.50 | 126.00 | 126.00 | 2.02% | 3,728,158 |
| Apr 16, 2026 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 3.35% | 2,267,520 |
| Apr 15, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.84% | 977,068 |
| Apr 14, 2026 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 2.16% | 1,235,230 |
| Apr 13, 2026 | 113.50 | 116.50 | 113.50 | 116.00 | 116.00 | 1.31% | 910,407 |
| Apr 10, 2026 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | -0.43% | 654,848 |
| Apr 9, 2026 | 113.50 | 115.50 | 113.00 | 115.00 | 115.00 | 3.60% | 1,276,679 |
| Apr 8, 2026 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 0.91% | 595,958 |
| Apr 7, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 2.33% | 428,297 |
| Apr 2, 2026 | 107.50 | 108.50 | 106.50 | 107.50 | 107.50 | - | 322,381 |
| Apr 1, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 2.38% | 345,953 |
| Mar 31, 2026 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | -1.41% | 570,827 |
| Mar 30, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | -1.84% | 420,000 |
| Mar 27, 2026 | 108.00 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 357,854 |
| Mar 26, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 281,720 |
| Mar 25, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 409,409 |
| Mar 24, 2026 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -0.46% | 471,621 |
| Mar 23, 2026 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -3.95% | 1,049,800 |
| Mar 20, 2026 | 112.50 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,886,666 |
| Mar 19, 2026 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | -1.32% | 756,974 |
| Mar 18, 2026 | 112.50 | 114.00 | 111.50 | 113.50 | 113.50 | 1.79% | 773,770 |
| Mar 17, 2026 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | -1.33% | 539,191 |
| Mar 16, 2026 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | 1.80% | 530,322 |
| Mar 13, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 111.00 | - | 467,408 |
| Mar 12, 2026 | 112.00 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 665,353 |
| Mar 11, 2026 | 109.50 | 112.50 | 109.50 | 112.50 | 112.50 | 2.74% | 430,916 |
| Mar 10, 2026 | 110.00 | 111.50 | 108.50 | 109.50 | 109.50 | 0.92% | 566,008 |
| 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% | 3,108,693 |
| Feb 25, 2026 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 1,130,615 |
| 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% | 744,378 |
| 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% | 1,539,175 |
| 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 | - | 770,049 |
| 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% | 1,220,942 |
| 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% | 1,544,308 |
| 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% | 500,105 |
| 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 |