Systex Fintech Corp. 7819
TPEX · Taiwan · Commercial Services
TWD 33.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 33.70 | 0.00% | TWD 33.65 | TWD 33.70 | TWD 33.60 | 3.00K |
| 2026-10-01 | TWD 33.70 | 0.00% | TWD 33.80 | TWD 33.80 | TWD 33.70 | 13.00K |
| 2026-09-30 | TWD 33.70 | -1.75% | TWD 34.25 | TWD 34.30 | TWD 33.50 | 50.10K |
| 2026-09-29 | TWD 34.30 | -0.15% | TWD 34.35 | TWD 34.35 | TWD 34.30 | 8.00K |
| 2026-09-24 | TWD 34.35 | -0.15% | TWD 34.35 | TWD 34.35 | TWD 34.35 | 2.00K |
| 2026-09-23 | TWD 34.40 | +0.15% | TWD 34.40 | TWD 34.50 | TWD 34.35 | 5.00K |
| 2026-09-22 | TWD 34.35 | 0.00% | TWD 34.60 | TWD 34.60 | TWD 34.35 | 32.06K |
| 2026-09-21 | TWD 34.35 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 34.35 | 9.02K |
| 2026-09-18 | TWD 34.35 | -0.58% | TWD 34.30 | TWD 34.95 | TWD 34.30 | 34.00K |
| 2026-09-17 | TWD 34.55 | +0.58% | TWD 34.80 | TWD 34.80 | TWD 34.30 | 7.00K |
| 2026-09-16 | TWD 34.35 | +0.59% | TWD 34.80 | TWD 34.80 | TWD 34.30 | 12.00K |
| 2026-09-15 | TWD 34.15 | +0.15% | TWD 34.90 | TWD 35.00 | TWD 34.10 | 30.00K |
| 2026-09-14 | TWD 34.10 | -1.02% | TWD 34.40 | TWD 34.40 | TWD 34.10 | 24.00K |
| 2026-09-11 | TWD 34.45 | +0.88% | TWD 34.05 | TWD 34.45 | TWD 34.05 | 12.04K |
| 2026-09-10 | TWD 34.15 | -0.29% | TWD 34.10 | TWD 34.35 | TWD 34.10 | 9.00K |
| 2026-09-09 | TWD 34.25 | -0.72% | TWD 34.50 | TWD 34.60 | TWD 34.20 | 37.00K |
| 2026-09-08 | TWD 34.50 | -0.72% | TWD 34.60 | TWD 34.60 | TWD 34.50 | 20.00K |
| 2026-09-07 | TWD 34.75 | -1.28% | TWD 35.20 | TWD 35.20 | TWD 34.65 | 19.10K |
| 2026-09-04 | TWD 35.20 | -3.03% | TWD 36.80 | TWD 36.95 | TWD 35.05 | 37.00K |
| 2026-09-03 | TWD 36.30 | -0.27% | TWD 37.00 | TWD 37.05 | TWD 36.30 | 50.00K |
| 2026-09-02 | TWD 36.40 | +4.90% | TWD 34.80 | TWD 36.80 | TWD 34.80 | 118.50K |
| 2026-09-01 | TWD 34.70 | +0.29% | TWD 34.65 | TWD 34.85 | TWD 34.60 | 69.00K |
| 2026-08-31 | TWD 34.60 | +0.29% | TWD 34.50 | TWD 34.90 | TWD 34.50 | 61.00K |
| 2026-08-28 | TWD 34.50 | -0.86% | TWD 34.90 | TWD 34.90 | TWD 34.35 | 113.00K |
| 2026-08-27 | TWD 34.80 | +1.31% | TWD 34.40 | TWD 35.00 | TWD 34.40 | 27.00K |
| 2026-08-26 | TWD 34.35 | -0.72% | TWD 34.50 | TWD 34.80 | TWD 34.00 | 35.00K |
| 2026-08-25 | TWD 34.60 | -0.86% | TWD 34.90 | TWD 34.90 | TWD 34.50 | 20.00K |
| 2026-08-24 | TWD 34.90 | -1.13% | TWD 35.50 | TWD 35.50 | TWD 34.90 | 19.00K |
| 2026-08-21 | TWD 35.30 | -0.42% | TWD 35.75 | TWD 35.75 | TWD 35.30 | 13.04K |
| 2026-08-20 | TWD 35.45 | -0.98% | TWD 35.80 | TWD 35.85 | TWD 35.20 | 31.06K |
| 2026-08-19 | TWD 35.80 | -0.83% | TWD 35.90 | TWD 36.75 | TWD 35.80 | 39.00K |
| 2026-08-18 | TWD 36.10 | +0.70% | TWD 35.85 | TWD 36.10 | TWD 35.85 | 10.02K |
| 2026-08-17 | TWD 35.85 | -7.84% | TWD 38.80 | TWD 38.80 | TWD 35.55 | 89.00K |
| 2026-08-14 | TWD 38.90 | +2.50% | TWD 41.70 | TWD 41.70 | TWD 38.50 | 297.00K |
| 2026-08-13 | TWD 37.95 | +10.00% | TWD 37.95 | TWD 37.95 | TWD 37.95 | 68.00K |
| 2026-08-12 | TWD 34.50 | +1.17% | TWD 34.20 | TWD 34.50 | TWD 34.10 | 8.00K |
| 2026-08-11 | TWD 34.10 | -1.45% | TWD 34.30 | TWD 34.30 | TWD 33.95 | 23.00K |
| 2026-08-10 | TWD 34.60 | -0.57% | TWD 34.50 | TWD 34.60 | TWD 34.50 | 15.00K |
| 2026-08-07 | TWD 34.80 | +1.02% | TWD 34.65 | TWD 34.80 | TWD 34.35 | 15.01K |
| 2026-08-06 | TWD 34.45 | +0.15% | TWD 34.90 | TWD 34.90 | TWD 34.40 | 20.04K |
| 2026-08-05 | TWD 34.40 | -1.01% | TWD 35.30 | TWD 35.60 | TWD 34.30 | 34.22K |
| 2026-08-04 | TWD 34.75 | +1.61% | TWD 34.20 | TWD 34.75 | TWD 33.90 | 12.00K |
| 2026-08-03 | TWD 34.20 | +1.63% | TWD 34.25 | TWD 34.30 | TWD 33.90 | 56.00K |
| 2026-07-31 | TWD 33.65 | -1.90% | TWD 34.30 | TWD 34.95 | TWD 33.60 | 137.11K |
| 2026-07-30 | TWD 34.30 | -2.28% | TWD 35.05 | TWD 35.70 | TWD 34.30 | 103.11K |
| 2026-07-29 | TWD 35.10 | -0.14% | TWD 35.30 | TWD 35.70 | TWD 35.10 | 55.05K |
| 2026-07-28 | TWD 35.15 | -1.26% | TWD 35.80 | TWD 35.80 | TWD 35.10 | 16.04K |
| 2026-07-27 | TWD 35.60 | +0.28% | TWD 35.50 | TWD 36.70 | TWD 35.50 | 21.00K |
| 2026-07-24 | TWD 35.50 | -1.11% | TWD 35.60 | TWD 35.70 | TWD 35.15 | 49.01K |
| 2026-07-23 | TWD 35.90 | -2.45% | TWD 36.20 | TWD 36.20 | TWD 35.70 | 38.39K |
| 2026-07-22 | TWD 36.80 | -2.13% | TWD 37.20 | TWD 37.55 | TWD 36.60 | 46.04K |
| 2026-07-21 | TWD 37.60 | +4.44% | TWD 36.20 | TWD 37.60 | TWD 36.20 | 32.00K |
| 2026-07-20 | TWD 36.00 | -0.83% | TWD 36.40 | TWD 36.40 | TWD 36.00 | 14.02K |
| 2026-07-17 | TWD 36.30 | -3.59% | TWD 37.60 | TWD 37.60 | TWD 36.30 | 61.00K |
| 2026-07-16 | TWD 37.65 | 0.00% | TWD 37.50 | TWD 38.25 | TWD 37.35 | 39.00K |
| 2026-07-15 | TWD 37.65 | 0.00% | TWD 37.65 | TWD 37.65 | TWD 37.20 | 25.00K |
| 2026-07-14 | TWD 37.65 | +0.13% | TWD 37.60 | TWD 38.60 | TWD 36.60 | 101.13K |
| 2026-07-13 | TWD 37.60 | -9.29% | TWD 41.45 | TWD 41.45 | TWD 37.35 | 218.55K |
| 2026-07-10 | TWD 41.45 | 0.00% | TWD 41.45 | TWD 41.45 | TWD 41.45 | 0 |
| 2026-07-09 | TWD 41.45 | +7.66% | TWD 38.50 | TWD 42.35 | TWD 38.50 | 306.11K |
| 2026-07-08 | TWD 38.50 | +3.36% | TWD 37.25 | TWD 39.00 | TWD 37.25 | 79.00K |
| 2026-07-07 | TWD 37.25 | -2.36% | TWD 38.05 | TWD 38.40 | TWD 37.20 | 84.07K |
| 2026-07-06 | TWD 38.15 | -2.18% | TWD 39.00 | TWD 39.15 | TWD 38.00 | 151.00K |
| 2026-07-03 | TWD 39.00 | -0.51% | TWD 39.10 | TWD 39.40 | TWD 38.70 | 52.00K |
| 2026-07-02 | TWD 39.20 | -1.38% | TWD 39.10 | TWD 39.75 | TWD 39.10 | 79.05K |
| 2026-07-01 | TWD 39.75 | 0.00% | TWD 39.95 | TWD 40.35 | TWD 39.70 | 34.00K |
| 2026-06-30 | TWD 39.75 | +0.63% | TWD 39.65 | TWD 40.00 | TWD 39.55 | 40.00K |
| 2026-06-29 | TWD 39.50 | +0.13% | TWD 39.40 | TWD 39.95 | TWD 39.40 | 32.01K |
| 2026-06-26 | TWD 39.45 | -4.01% | TWD 40.80 | TWD 40.90 | TWD 39.35 | 151.20K |
| 2026-06-25 | TWD 41.10 | -1.08% | TWD 41.60 | TWD 41.60 | TWD 41.10 | 30.33K |
| 2026-06-24 | TWD 41.55 | +0.36% | TWD 41.05 | TWD 42.40 | TWD 41.05 | 71.10K |
| 2026-06-23 | TWD 41.40 | -1.66% | TWD 41.85 | TWD 41.85 | TWD 41.40 | 66.10K |
| 2026-06-22 | TWD 42.10 | -2.43% | TWD 43.35 | TWD 43.35 | TWD 42.00 | 136.31K |
| 2026-06-18 | TWD 43.15 | -4.54% | TWD 43.00 | TWD 43.45 | TWD 42.75 | 74.02K |
| 2026-06-17 | TWD 45.20 | -0.44% | TWD 45.40 | TWD 45.65 | TWD 45.05 | 113.50K |
| 2026-06-16 | TWD 45.40 | -0.33% | TWD 46.40 | TWD 46.40 | TWD 45.25 | 37.25K |
| 2026-06-15 | TWD 45.55 | -0.87% | TWD 46.00 | TWD 46.05 | TWD 45.50 | 139.00K |
| 2026-06-12 | TWD 45.95 | -0.11% | TWD 46.25 | TWD 46.40 | TWD 45.80 | 93.00K |
| 2026-06-11 | TWD 46.00 | -2.13% | TWD 47.70 | TWD 47.70 | TWD 45.80 | 83.10K |
| 2026-06-10 | TWD 47.00 | -2.49% | TWD 47.90 | TWD 48.20 | TWD 47.00 | 75.10K |
| 2026-06-09 | TWD 48.20 | +0.10% | TWD 49.15 | TWD 49.15 | TWD 48.15 | 55.00K |
| 2026-06-08 | TWD 48.15 | -1.93% | TWD 46.55 | TWD 48.50 | TWD 46.50 | 77.06K |
| 2026-06-05 | TWD 49.10 | +0.10% | TWD 49.25 | TWD 49.25 | TWD 48.00 | 154.00K |
| 2026-06-04 | TWD 49.05 | +1.98% | TWD 48.50 | TWD 49.60 | TWD 47.90 | 257.00K |
| 2026-06-03 | TWD 48.10 | -1.13% | TWD 49.20 | TWD 49.40 | TWD 47.50 | 201.00K |
| 2026-06-02 | TWD 48.65 | +6.34% | TWD 45.95 | TWD 49.95 | TWD 45.95 | 537.00K |
| 2026-06-01 | TWD 45.75 | +0.55% | TWD 45.65 | TWD 46.00 | TWD 45.40 | 231.00K |
| 2026-05-29 | TWD 45.50 | -0.98% | TWD 46.30 | TWD 46.55 | TWD 45.15 | 290.30K |
| 2026-05-28 | TWD 45.95 | +0.33% | TWD 46.00 | TWD 47.55 | TWD 45.85 | 391.30K |
| 2026-05-27 | TWD 45.80 | -16.73% | TWD 50.40 | TWD 50.40 | TWD 45.70 | 1.00M |