Systex Fintech Corp. (7819) Historical Prices

Time Period

Events

TW:7819 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.85	35.55	31.80	35.55	35.55	+9.89%	125,545	2.53
Nov 10, 2026	35.05	35.05	31.80	32.35	32.35	-12.80%	137,662	2.84
Nov 09, 2026	37.30	37.35	35.05	35.05	35.05	-5.53%	108,961	2.32
Nov 06, 2026	35.40	38.30	35.40	37.10	37.10	-5.60%	155,053	3.46
Nov 05, 2026	40.40	40.60	37.85	39.30	39.30	+5.79%	448,575	11.82
Nov 04, 2026	35.00	37.15	34.80	37.15	37.15	+9.91%	360,858	11.12
Nov 03, 2026	33.30	33.80	32.00	33.80	33.80	+9.92%	114,418	3.69
Nov 02, 2026	31.30	32.00	30.45	30.75	30.75	-1.76%	38,231	1.24
Oct 30, 2026	31.35	31.60	31.20	31.30	31.30	-2.95%	53,295	1.76
Oct 29, 2026	32.30	32.30	32.20	32.25	32.25	-0.77%	13,265	0.43
Oct 28, 2026	32.30	32.50	32.30	32.50	32.50	-0.76%	4,243	0.13
Oct 27, 2026	33.40	33.45	32.75	32.75	32.75	-0.46%	47,542	1.40
Oct 26, 2026	32.90	33.20	32.90	32.90	32.90	0.00%	0	0.00
Oct 23, 2026	32.90	33.20	32.90	32.90	32.90	0.00%	0	0.00
Oct 22, 2026	33.00	33.20	32.90	32.90	32.90	+0.30%	10,577	0.30
Oct 21, 2026	32.85	32.85	32.80	32.80	32.80	-0.61%	8,838	0.25
Oct 20, 2026	33.00	33.00	32.60	33.00	33.00	+0.30%	32,724	0.91
Oct 19, 2026	32.70	33.25	32.70	32.90	32.90	-0.45%	7,435	0.20
Oct 16, 2026	32.90	33.60	32.90	33.05	33.05	+0.46%	10,470	0.28
Oct 15, 2026	33.35	33.50	32.65	32.90	32.90	-0.90%	17,632	0.48
Oct 14, 2026	32.85	33.50	32.85	33.20	33.20	+1.07%	7,444	0.20
Oct 13, 2026	33.00	33.00	32.85	32.85	32.85	0.00%	33,460	0.88
Oct 12, 2026	32.95	32.95	32.80	32.85	32.85	-0.30%	28,930	0.76
Oct 09, 2026	32.95	33.05	32.95	32.95	32.95	0.00%	0	0.00
Oct 08, 2026	33.05	33.05	32.95	32.95	32.95	-0.30%	29,051	0.68
Oct 07, 2026	33.10	33.10	33.05	33.05	33.05	-0.15%	7,050	0.17
Oct 06, 2026	33.25	33.25	33.10	33.10	33.10	-0.45%	34,966	0.74
Oct 05, 2026	33.15	33.50	33.15	33.25	33.25	-1.34%	30,419	0.64
Oct 02, 2026	33.65	33.70	33.60	33.70	33.70	0.00%	9,059	0.18
Oct 01, 2026	33.80	33.80	33.70	33.70	33.70	0.00%	13,092	0.26
Sep 30, 2026	34.25	34.30	33.50	33.70	33.70	-1.75%	50,136	0.98
Sep 29, 2026	34.35	34.35	34.30	34.30	34.30	-0.15%	8,443	0.16
Sep 28, 2026	34.35	34.35	34.35	34.35	34.35	0.00%	0	0.00
Sep 25, 2026	34.35	34.35	34.35	34.35	34.35	0.00%	0	0.00
Sep 24, 2026	34.35	34.35	34.35	34.35	34.35	-0.15%	2,003	0.04
Sep 23, 2026	34.40	34.50	34.35	34.40	34.40	+0.15%	5,032	0.09
Sep 22, 2026	34.60	34.60	34.35	34.35	34.35	0.00%	32,672	0.58
Sep 21, 2026	35.00	35.00	34.35	34.35	34.35	0.00%	9,341	0.16
Sep 18, 2026	34.30	34.95	34.30	34.35	34.35	-0.58%	34,050	0.59
Sep 17, 2026	34.80	34.80	34.30	34.55	34.55	+0.58%	8,906	0.15
Sep 16, 2026	34.80	34.80	34.30	34.35	34.35	+0.59%	12,398	0.21
Sep 15, 2026	34.90	35.00	34.10	34.15	34.15	+0.15%	30,426	0.50
Sep 14, 2026	34.40	34.40	34.10	34.10	34.10	-1.02%	24,442	0.39
Sep 11, 2026	34.05	34.45	34.05	34.45	34.45	+0.88%	12,140	0.19
Sep 10, 2026	34.10	34.35	34.10	34.15	34.15	-0.29%	9,068	0.14
Sep 09, 2026	34.50	34.60	34.20	34.25	34.25	-0.72%	37,394	0.57
Sep 08, 2026	34.60	34.60	34.50	34.50	34.50	-0.72%	20,428	0.31
Sep 07, 2026	35.20	35.20	34.65	34.75	34.75	-1.28%	19,707	0.29
Sep 04, 2026	36.80	36.95	35.05	35.20	35.20	-3.03%	37,556	0.55
Sep 03, 2026	37.00	37.05	36.30	36.30	36.30	-0.27%	50,718	0.74

Systex Fintech Corp. historical prices

Systex Fintech Corp. (7819) Historical Prices

Become an Expert with TipRanks Premium