Systex Corp(TW:6214)
NT$193.50+9.00 (+4.88%)
TW:6214
Systex Corp historical prices
NT$193.50
At close:+9.00 (+4.88%)
Systex Corp (6214) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 183.50 | 193.50 | 182.00 | 193.50 | 193.50 | +4.88% | 1,015,494 | 0.48 |
| Nov 10, 2026 | 174.50 | 188.00 | 174.50 | 184.50 | 184.50 | -3.91% | 2,539,517 | 1.22 |
| Nov 09, 2026 | 195.00 | 201.00 | 175.50 | 179.00 | 179.00 | -6.77% | 2,872,595 | 1.40 |
| Nov 06, 2026 | 160.00 | 193.50 | 160.00 | 192.00 | 192.00 | +8.78% | 3,623,134 | 1.80 |
| Nov 05, 2026 | 180.00 | 180.50 | 167.50 | 176.50 | 176.50 | -3.02% | 1,940,891 | 0.96 |
| Nov 04, 2026 | 199.50 | 199.50 | 182.00 | 182.00 | 182.00 | -9.90% | 1,884,277 | 0.94 |
| Nov 03, 2026 | 201.00 | 203.00 | 200.50 | 202.00 | 202.00 | 0.00% | 2,219,788 | 1.09 |
| Nov 02, 2026 | 200.00 | 203.00 | 198.00 | 202.00 | 202.00 | +0.50% | 3,016,348 | 1.48 |
| Oct 30, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 2,017,330 | 0.99 |
| Oct 29, 2026 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | +0.75% | 1,115,010 | 0.53 |
| Oct 28, 2026 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | -1.23% | 985,625 | 0.45 |
| Oct 27, 2026 | 201.50 | 204.00 | 200.50 | 203.00 | 203.00 | +1.00% | 2,304,243 | 1.05 |
| Oct 26, 2026 | 201.00 | 202.00 | 197.00 | 201.00 | 201.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 201.00 | 202.00 | 197.00 | 201.00 | 201.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 199.00 | 202.00 | 197.00 | 201.00 | 201.00 | +1.01% | 2,274,513 | 0.99 |
| Oct 21, 2026 | 197.00 | 199.00 | 196.50 | 199.00 | 199.00 | +1.27% | 540,416 | 0.24 |
| Oct 20, 2026 | 194.50 | 197.00 | 194.50 | 196.50 | 196.50 | 0.00% | 337,209 | 0.15 |
| Oct 19, 2026 | 195.50 | 198.00 | 194.00 | 196.50 | 196.50 | -0.51% | 790,374 | 0.34 |
| Oct 16, 2026 | 198.50 | 202.50 | 194.50 | 197.50 | 197.50 | +0.25% | 1,478,824 | 0.64 |
| Oct 15, 2026 | 196.50 | 199.00 | 195.50 | 197.00 | 197.00 | +0.51% | 1,231,394 | 0.54 |
| Oct 14, 2026 | 194.00 | 198.00 | 193.50 | 196.00 | 196.00 | +1.29% | 1,418,146 | 0.62 |
| Oct 13, 2026 | 190.50 | 194.00 | 190.50 | 193.50 | 193.50 | +0.26% | 678,647 | 0.29 |
| Oct 12, 2026 | 193.00 | 194.00 | 190.50 | 193.00 | 193.00 | +0.52% | 1,367,768 | 0.60 |
| Oct 09, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 190.50 | 193.00 | 190.00 | 192.00 | 192.00 | +1.32% | 1,178,415 | 0.50 |
| Oct 07, 2026 | 188.50 | 190.50 | 188.00 | 189.50 | 189.50 | +0.53% | 642,850 | 0.28 |
| Oct 06, 2026 | 188.00 | 189.50 | 188.00 | 188.50 | 188.50 | 0.00% | 410,803 | 0.17 |
| Oct 05, 2026 | 189.00 | 189.50 | 188.50 | 188.50 | 188.50 | 0.00% | 469,492 | 0.19 |
| Oct 02, 2026 | 188.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.26% | 399,450 | 0.16 |
| Oct 01, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | +0.53% | 732,126 | 0.30 |
| Sep 30, 2026 | 188.00 | 189.50 | 183.00 | 188.00 | 188.00 | -0.53% | 1,783,735 | 0.73 |
| Sep 29, 2026 | 190.50 | 190.50 | 188.00 | 189.00 | 189.00 | -0.79% | 879,103 | 0.36 |
| Sep 28, 2026 | 190.50 | 191.50 | 189.00 | 190.50 | 190.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 190.50 | 191.50 | 189.00 | 190.50 | 190.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 190.00 | 191.50 | 189.00 | 190.50 | 190.50 | +0.26% | 2,488,285 | 1.00 |
| Sep 23, 2026 | 190.50 | 190.50 | 187.00 | 190.00 | 190.00 | -0.26% | 2,530,287 | 1.02 |
| Sep 22, 2026 | 191.50 | 192.00 | 189.50 | 190.50 | 190.50 | -0.52% | 2,108,714 | 0.86 |
| Sep 21, 2026 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | -1.54% | 1,692,764 | 0.69 |
| Sep 18, 2026 | 193.50 | 194.50 | 192.00 | 194.50 | 194.50 | +0.78% | 1,564,352 | 0.63 |
| Sep 17, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | +1.05% | 1,401,174 | 0.55 |
| Sep 16, 2026 | 191.00 | 193.00 | 188.50 | 191.00 | 191.00 | +0.53% | 2,413,021 | 0.96 |
| Sep 15, 2026 | 189.00 | 195.00 | 186.00 | 190.00 | 190.00 | +1.33% | 3,389,449 | 1.36 |
| Sep 14, 2026 | 189.00 | 190.00 | 184.50 | 187.50 | 187.50 | -0.53% | 2,489,188 | 1.01 |
| Sep 11, 2026 | 188.00 | 190.50 | 187.00 | 188.50 | 188.50 | +0.53% | 2,105,028 | 0.85 |
| Sep 10, 2026 | 187.00 | 188.50 | 186.50 | 187.50 | 187.50 | 0.00% | 1,648,736 | 0.67 |
| Sep 09, 2026 | 184.00 | 187.50 | 184.00 | 187.50 | 187.50 | +1.35% | 1,198,434 | 0.48 |
| Sep 08, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.00% | 1,357,191 | 0.54 |
| Sep 07, 2026 | 186.00 | 186.50 | 184.50 | 185.00 | 185.00 | -0.27% | 1,001,110 | 0.40 |
| Sep 04, 2026 | 183.50 | 186.00 | 183.50 | 185.50 | 185.50 | +1.37% | 1,621,496 | 0.64 |
| Sep 03, 2026 | 183.00 | 184.50 | 182.50 | 183.00 | 183.00 | 0.00% | 2,152,555 | 0.84 |
