Systex Corp 6214
TWSE · Taiwan · Technology Services
TWD 189.50+0.50 (+0.26%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 189.00 | 0.00% | TWD 188.50 | TWD 189.00 | TWD 188.00 | 155.62K |
| 2026-10-01 | TWD 189.00 | +0.53% | TWD 188.00 | TWD 189.50 | TWD 188.00 | 713.65K |
| 2026-09-30 | TWD 188.00 | -0.53% | TWD 188.00 | TWD 189.50 | TWD 183.00 | 1.75M |
| 2026-09-29 | TWD 189.00 | -0.79% | TWD 190.50 | TWD 190.50 | TWD 188.00 |
| 862.93K |
| 2026-09-24 | TWD 190.50 | +0.26% | TWD 190.00 | TWD 191.50 | TWD 189.00 | 2.47M |
| 2026-09-23 | TWD 190.00 | -0.26% | TWD 190.50 | TWD 190.50 | TWD 187.00 | 2.50M |
| 2026-09-22 | TWD 190.50 | -0.52% | TWD 191.50 | TWD 192.00 | TWD 189.50 | 2.08M |
| 2026-09-21 | TWD 191.50 | -1.54% | TWD 193.50 | TWD 194.00 | TWD 191.00 | 1.67M |
| 2026-09-18 | TWD 194.50 | +0.78% | TWD 193.50 | TWD 194.50 | TWD 192.00 | 1.55M |
| 2026-09-17 | TWD 193.00 | +1.05% | TWD 192.00 | TWD 193.00 | TWD 190.00 | 1.38M |
| 2026-09-16 | TWD 191.00 | +0.53% | TWD 191.00 | TWD 193.00 | TWD 188.50 | 2.38M |
| 2026-09-15 | TWD 190.00 | +1.33% | TWD 189.00 | TWD 195.00 | TWD 186.00 | 3.34M |
| 2026-09-14 | TWD 187.50 | -0.53% | TWD 189.00 | TWD 190.00 | TWD 184.50 | 2.45M |
| 2026-09-11 | TWD 188.50 | +0.53% | TWD 188.00 | TWD 190.50 | TWD 187.00 | 2.06M |
| 2026-09-10 | TWD 187.50 | 0.00% | TWD 187.00 | TWD 188.50 | TWD 186.50 | 1.62M |
| 2026-09-09 | TWD 187.50 | +1.35% | TWD 184.00 | TWD 187.50 | TWD 184.00 | 1.17M |
| 2026-09-08 | TWD 185.00 | 0.00% | TWD 185.00 | TWD 186.00 | TWD 184.00 | 1.34M |
| 2026-09-07 | TWD 185.00 | -0.27% | TWD 186.00 | TWD 186.50 | TWD 184.50 | 973.40K |
| 2026-09-04 | TWD 185.50 | +1.37% | TWD 183.50 | TWD 186.00 | TWD 183.50 | 1.59M |
| 2026-09-03 | TWD 183.00 | 0.00% | TWD 183.00 | TWD 184.50 | TWD 182.50 | 2.13M |
| 2026-09-02 | TWD 183.00 | +0.27% | TWD 181.50 | TWD 183.50 | TWD 181.50 | 784.27K |
| 2026-09-01 | TWD 182.50 | -0.54% | TWD 182.50 | TWD 184.00 | TWD 179.00 | 1.30M |
| 2026-08-31 | TWD 183.50 | +1.38% | TWD 181.00 | TWD 184.00 | TWD 180.50 | 1.78M |
| 2026-08-28 | TWD 181.00 | -0.82% | TWD 183.00 | TWD 183.00 | TWD 179.50 | 1.24M |
| 2026-08-27 | TWD 182.50 | +0.83% | TWD 181.00 | TWD 183.00 | TWD 181.00 | 2.59M |
| 2026-08-26 | TWD 181.00 | -0.28% | TWD 181.50 | TWD 184.00 | TWD 180.50 | 1.70M |
| 2026-08-25 | TWD 181.50 | +1.11% | TWD 180.00 | TWD 182.00 | TWD 179.50 | 1.84M |
| 2026-08-24 | TWD 179.50 | 0.00% | TWD 179.50 | TWD 181.00 | TWD 179.50 | 1.73M |
| 2026-08-21 | TWD 179.50 | -0.28% | TWD 179.50 | TWD 180.00 | TWD 178.50 | 2.89M |
| 2026-08-20 | TWD 180.00 | +0.84% | TWD 179.00 | TWD 180.50 | TWD 178.00 | 4.12M |
| 2026-08-19 | TWD 178.50 | +1.42% | TWD 174.50 | TWD 181.50 | TWD 174.50 | 9.77M |
| 2026-08-18 | TWD 176.00 | +0.28% | TWD 175.00 | TWD 176.00 | TWD 173.50 | 5.16M |
| 2026-08-17 | TWD 175.50 | +2.03% | TWD 173.00 | TWD 179.50 | TWD 173.00 | 23.39M |
| 2026-08-14 | TWD 172.00 | +9.90% | TWD 172.00 | TWD 172.00 | TWD 172.00 | 1.80M |
| 2026-08-13 | TWD 156.50 | +9.82% | TWD 156.50 | TWD 156.50 | TWD 156.50 | 917.48K |
| 2026-08-12 | TWD 142.50 | -0.35% | TWD 143.00 | TWD 144.00 | TWD 142.00 | 700.51K |
| 2026-08-11 | TWD 143.00 | -1.04% | TWD 142.00 | TWD 143.00 | TWD 140.50 | 1.26M |
| 2026-08-10 | TWD 144.50 | -1.37% | TWD 144.50 | TWD 146.00 | TWD 142.50 | 1.62M |
| 2026-08-07 | TWD 146.50 | +0.69% | TWD 145.00 | TWD 149.00 | TWD 144.50 | 1.49M |
| 2026-08-06 | TWD 145.50 | -4.90% | TWD 147.50 | TWD 147.50 | TWD 140.00 | 4.38M |
| 2026-08-05 | TWD 153.00 | +2.00% | TWD 151.00 | TWD 153.50 | TWD 150.50 | 2.59M |
| 2026-08-04 | TWD 150.00 | +1.01% | TWD 146.00 | TWD 150.50 | TWD 143.50 | 2.29M |
| 2026-08-03 | TWD 148.50 | -3.57% | TWD 151.00 | TWD 152.00 | TWD 146.50 | 3.79M |
| 2026-07-31 | TWD 154.00 | +7.32% | TWD 148.00 | TWD 154.50 | TWD 148.00 | 8.74M |
| 2026-07-30 | TWD 143.50 | -0.35% | TWD 144.00 | TWD 146.00 | TWD 142.00 | 1.75M |
| 2026-07-29 | TWD 144.00 | +0.70% | TWD 144.50 | TWD 147.00 | TWD 140.50 | 3.31M |
| 2026-07-28 | TWD 143.00 | -1.72% | TWD 142.00 | TWD 144.00 | TWD 141.50 | 1.72M |
| 2026-07-27 | TWD 145.50 | +4.30% | TWD 142.00 | TWD 146.00 | TWD 140.00 | 2.60M |
| 2026-07-24 | TWD 139.50 | -1.06% | TWD 140.50 | TWD 142.00 | TWD 139.00 | 687.46K |
| 2026-07-23 | TWD 141.00 | -0.35% | TWD 143.50 | TWD 143.50 | TWD 139.00 | 811.41K |
| 2026-07-22 | TWD 141.50 | 0.00% | TWD 142.00 | TWD 143.50 | TWD 141.50 | 1.10M |
| 2026-07-21 | TWD 141.50 | +2.91% | TWD 138.50 | TWD 141.50 | TWD 137.00 | 1.21M |
| 2026-07-20 | TWD 137.50 | +0.36% | TWD 139.00 | TWD 139.00 | TWD 134.00 | 920.90K |
| 2026-07-17 | TWD 137.00 | -2.14% | TWD 138.00 | TWD 139.50 | TWD 136.00 | 1.43M |
| 2026-07-16 | TWD 140.00 | -0.71% | TWD 141.50 | TWD 142.00 | TWD 139.50 | 1.08M |
| 2026-07-15 | TWD 141.00 | +0.36% | TWD 143.00 | TWD 143.00 | TWD 140.00 | 861.90K |
| 2026-07-14 | TWD 140.50 | -0.35% | TWD 141.00 | TWD 143.00 | TWD 137.50 | 1.77M |
| 2026-07-13 | TWD 141.00 | -1.74% | TWD 145.50 | TWD 146.00 | TWD 140.00 | 1.83M |
| 2026-07-10 | TWD 143.50 | 0.00% | TWD 143.50 | TWD 143.50 | TWD 143.50 | 0 |
| 2026-07-09 | TWD 143.50 | +6.30% | TWD 142.00 | TWD 147.00 | TWD 142.00 | 5.05M |
| 2026-07-08 | TWD 135.00 | +1.50% | TWD 135.00 | TWD 136.50 | TWD 133.50 | 1.04M |
| 2026-07-07 | TWD 133.00 | -2.56% | TWD 136.50 | TWD 136.50 | TWD 133.00 | 1.66M |
| 2026-07-06 | TWD 136.50 | +2.25% | TWD 134.50 | TWD 137.00 | TWD 134.50 | 1.62M |
| 2026-07-03 | TWD 133.50 | +1.14% | TWD 131.00 | TWD 135.50 | TWD 131.00 | 1.44M |
| 2026-07-02 | TWD 132.00 | +0.76% | TWD 132.00 | TWD 134.50 | TWD 132.00 | 1.32M |
| 2026-07-01 | TWD 131.00 | -2.24% | TWD 135.00 | TWD 135.00 | TWD 130.00 | 1.72M |
| 2026-06-30 | TWD 134.00 | +3.88% | TWD 130.00 | TWD 136.00 | TWD 130.00 | 2.45M |
| 2026-06-29 | TWD 129.00 | +0.78% | TWD 129.00 | TWD 132.00 | TWD 129.00 | 1.20M |
| 2026-06-26 | TWD 128.00 | -1.16% | TWD 129.50 | TWD 131.50 | TWD 127.50 | 1.78M |
| 2026-06-25 | TWD 129.50 | -1.15% | TWD 131.50 | TWD 131.50 | TWD 129.00 | 871.72K |
| 2026-06-24 | TWD 131.00 | +0.77% | TWD 129.50 | TWD 131.00 | TWD 127.50 | 1.37M |
| 2026-06-23 | TWD 130.00 | -7.80% | TWD 135.00 | TWD 136.50 | TWD 129.50 | 4.14M |
| 2026-06-22 | TWD 141.00 | -0.70% | TWD 143.00 | TWD 143.00 | TWD 139.00 | 4.64M |
| 2026-06-18 | TWD 142.00 | +0.71% | TWD 142.50 | TWD 143.50 | TWD 140.50 | 2.44M |
| 2026-06-17 | TWD 141.00 | 0.00% | TWD 141.00 | TWD 142.50 | TWD 140.50 | 962.84K |
| 2026-06-16 | TWD 141.00 | -1.40% | TWD 144.00 | TWD 144.00 | TWD 140.00 | 2.04M |
| 2026-06-15 | TWD 143.00 | -1.72% | TWD 145.50 | TWD 145.50 | TWD 142.00 | 1.75M |
| 2026-06-12 | TWD 145.50 | +2.46% | TWD 145.00 | TWD 146.00 | TWD 142.00 | 2.25M |
| 2026-06-11 | TWD 142.00 | -1.05% | TWD 144.50 | TWD 144.50 | TWD 139.00 | 1.62M |
| 2026-06-10 | TWD 143.50 | +0.35% | TWD 146.00 | TWD 148.50 | TWD 143.50 | 2.98M |
| 2026-06-09 | TWD 143.00 | +1.78% | TWD 142.00 | TWD 143.50 | TWD 139.50 | 1.90M |
| 2026-06-08 | TWD 140.50 | -2.77% | TWD 131.00 | TWD 142.00 | TWD 131.00 | 3.00M |
| 2026-06-05 | TWD 144.50 | -3.67% | TWD 147.50 | TWD 147.50 | TWD 143.00 | 2.61M |
| 2026-06-04 | TWD 150.00 | -1.96% | TWD 156.50 | TWD 158.00 | TWD 147.00 | 4.48M |
| 2026-06-03 | TWD 153.00 | -3.16% | TWD 162.00 | TWD 162.00 | TWD 149.00 | 9.54M |
| 2026-06-02 | TWD 158.00 | +9.72% | TWD 158.00 | TWD 158.00 | TWD 156.50 | 3.80M |
| 2026-06-01 | TWD 144.00 | +9.92% | TWD 137.50 | TWD 144.00 | TWD 137.50 | 3.92M |
| 2026-05-29 | TWD 131.00 | +1.55% | TWD 131.00 | TWD 132.50 | TWD 131.00 | 1.59M |
| 2026-05-28 | TWD 129.00 | 0.00% | TWD 130.50 | TWD 131.50 | TWD 128.50 | 2.28M |
| 2026-05-27 | TWD 129.00 | -0.39% | TWD 130.00 | TWD 130.50 | TWD 127.00 | 1.36M |