Taiwan - Delayed Quote
TWD
Systex Corporation (6214.TW)
202.00
+1.00
(+0.50%)
At close: 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
200.00
203.00
198.00
202.00
202.00
3,012,647
Oct 30, 2026
202.00
204.00
201.00
201.00
201.00
1,991,675
Oct 29, 2026
199.00
203.00
199.00
202.00
202.00
1,099,004
Oct 28, 2026
203.00
203.00
199.00
200.50
200.50
962,808
Oct 27, 2026
201.50
204.00
200.50
203.00
203.00
2,280,943
Oct 23, 2026
201.00
201.00
201.00
201.00
201.00
-
Oct 22, 2026
199.00
202.00
197.00
201.00
201.00
2,240,915
Oct 21, 2026
197.00
199.00
196.50
199.00
199.00
528,788
Oct 20, 2026
194.50
197.00
194.50
196.50
196.50
328,731
Oct 19, 2026
195.50
198.00
194.00
196.50
196.50
776,511
Oct 16, 2026
198.50
202.50
194.50
197.50
197.50
1,451,521
Oct 15, 2026
196.50
199.00
195.50
197.00
197.00
1,201,705
Oct 14, 2026
194.00
198.00
193.50
196.00
196.00
1,390,192
Oct 13, 2026
190.50
194.00
190.50
193.50
193.50
650,583
Oct 12, 2026
193.00
194.00
190.50
193.00
193.00
1,346,931
Oct 8, 2026
190.50
193.00
190.00
192.00
192.00
1,149,444
Oct 7, 2026
188.50
190.50
188.00
189.50
189.50
624,418
Oct 6, 2026
188.00
189.50
188.00
188.50
188.50
405,672
Oct 5, 2026
189.00
189.50
188.50
188.50
188.50
456,547
Oct 2, 2026
188.50
189.50
188.00
188.50
188.50
387,820
Oct 1, 2026
188.00
189.50
188.00
189.00
189.00
713,652
Sep 30, 2026
188.00
189.50
183.00
188.00
188.00
1,746,403
Sep 29, 2026
190.50
190.50
188.00
189.00
189.00
862,925
Sep 24, 2026
190.00
191.50
189.00
190.50
190.50
2,471,660
Sep 23, 2026
190.50
190.50
187.00
190.00
190.00
2,504,605
Sep 22, 2026
191.50
192.00
189.50
190.50
190.50
2,076,763
Sep 21, 2026
193.50
194.00
191.00
191.50
191.50
1,670,971
Sep 18, 2026
193.50
194.50
192.00
194.50
194.50
1,547,140
Sep 17, 2026
192.00
193.00
190.00
193.00
193.00
1,384,235
Sep 16, 2026
191.00
193.00
188.50
191.00
191.00
2,384,371
Sep 15, 2026
189.00
195.00
186.00
190.00
190.00
3,341,522
Sep 14, 2026
189.00
190.00
184.50
187.50
187.50
2,453,786
Sep 11, 2026
188.00
190.50
187.00
188.50
188.50
2,058,500
Sep 10, 2026
187.00
188.50
186.50
187.50
187.50
1,623,952
Sep 9, 2026
184.00
187.50
184.00
187.50
187.50
1,168,916
Sep 8, 2026
185.00
186.00
184.00
185.00
185.00
1,341,786
Sep 7, 2026
186.00
186.50
184.50
185.00
185.00
973,398
Sep 4, 2026
183.50
186.00
183.50
185.50
185.50
1,586,476
Sep 3, 2026
183.00
184.50
182.50
183.00
183.00
2,127,751
Sep 2, 2026
181.50
183.50
181.50
183.00
183.00
784,269
Sep 1, 2026
182.50
184.00
179.00
182.50
182.50
1,303,150
Aug 31, 2026
181.00
184.00
180.50
183.50
183.50
1,782,812
Aug 28, 2026
183.00
183.00
179.50
181.00
181.00
1,239,949
Aug 27, 2026
181.00
183.00
181.00
182.50
182.50
2,593,644
Aug 26, 2026
181.50
184.00
180.50
181.00
181.00
1,701,746
Aug 25, 2026
180.00
182.00
179.50
181.50
181.50
1,837,398
Aug 24, 2026
179.50
181.00
179.50
179.50
179.50
1,732,150
Aug 21, 2026
179.50
180.00
178.50
179.50
179.50
2,892,461
Aug 20, 2026
179.00
180.50
178.00
180.00
180.00
4,124,418
Aug 19, 2026
174.50
181.50
174.50
178.50
178.50
9,773,562
Aug 18, 2026
175.00
176.00
173.50
176.00
176.00
5,161,467
Aug 17, 2026
173.00
179.50
173.00
175.50
175.50
23,394,033
Aug 14, 2026
172.00
172.00
172.00
172.00
172.00
1,803,411
Aug 13, 2026
156.50
156.50
156.50
156.50
156.50
917,478
Aug 12, 2026
143.00
144.00
142.00
142.50
142.50
700,514
Aug 11, 2026
142.00
143.00
140.50
143.00
143.00
1,256,523
Aug 10, 2026
144.50
146.00
142.50
144.50
144.50
1,620,734
Aug 7, 2026
145.00
149.00
144.50
146.50
146.50
1,494,523
Aug 6, 2026
147.50
147.50
140.00
145.50
145.50
4,383,426
Aug 5, 2026
151.00
153.50
150.50
153.00
153.00
2,592,777
Aug 4, 2026
146.00
150.50
143.50
150.00
150.00
2,293,739
Aug 3, 2026
151.00
152.00
146.50
148.50
148.50
3,788,363
Jul 31, 2026
148.00
154.50
148.00
154.00
154.00
8,743,726
Jul 30, 2026
144.00
146.00
142.00
143.50
143.50
1,751,435
Jul 29, 2026
144.50
147.00
140.50
144.00
144.00
3,309,835
Jul 28, 2026
142.00
144.00
141.50
143.00
143.00
1,718,458
Jul 27, 2026
142.00
146.00
140.00
145.50
145.50
2,595,415
Jul 24, 2026
140.50
142.00
139.00
139.50
139.50
687,462
Jul 23, 2026
143.50
143.50
139.00
141.00
141.00
811,414
Jul 22, 2026
142.00
143.50
141.50
141.50
141.50
1,099,419
Jul 21, 2026
138.50
141.50
137.00
141.50
141.50
1,206,848
Jul 20, 2026
139.00
139.00
134.00
137.50
137.50
920,899
Jul 17, 2026
138.00
139.50
136.00
137.00
137.00
1,432,516
Jul 16, 2026
141.50
142.00
139.50
140.00
140.00
1,077,559
Jul 15, 2026
143.00
143.00
140.00
141.00
141.00
861,901
Jul 14, 2026
141.00
143.00
137.50
140.50
140.50
1,765,869
Jul 13, 2026
145.50
146.00
140.00
141.00
141.00
1,825,990
Jul 9, 2026
142.00
147.00
142.00
143.50
143.50
5,053,593
Jul 8, 2026
135.00
136.50
133.50
135.00
135.00
1,042,244
Jul 7, 2026
136.50
136.50
133.00
133.00
133.00
1,657,611
Jul 6, 2026
134.50
137.00
134.50
136.50
136.50
1,623,116
Jul 3, 2026
131.00
135.50
131.00
133.50
133.50
1,438,000
Jul 2, 2026
132.00
134.50
132.00
132.00
132.00
1,318,415
Jul 1, 2026
135.00
135.00
130.00
131.00
131.00
1,717,143
Jun 30, 2026
130.00
136.00
130.00
134.00
134.00
2,448,579
Jun 29, 2026
129.00
132.00
129.00
129.00
129.00
1,204,567
Jun 26, 2026
129.50
131.50
127.50
128.00
128.00
1,784,707
Jun 25, 2026
131.50
131.50
129.00
129.50
129.50
871,720
Jun 24, 2026
129.50
131.00
127.50
131.00
131.00
1,366,308
Jun 23, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
135.00
136.50
129.50
130.00
130.00
4,142,560
Jun 22, 2026
143.00
143.00
139.00
141.00
135.00
4,639,188
Jun 18, 2026
142.50
143.50
140.50
142.00
135.96
2,440,219
Jun 17, 2026
141.00
142.50
140.50
141.00
135.00
962,840
Jun 16, 2026
144.00
144.00
140.00
141.00
135.00
2,042,722
Jun 15, 2026
145.50
145.50
142.00
143.00
136.91
1,750,917
Jun 12, 2026
145.00
146.00
142.00
145.50
139.31
2,251,566
Jun 11, 2026
144.50
144.50
139.00
142.00
135.96
1,619,273
Jun 10, 2026
146.00
148.50
143.50
143.50
137.39
2,981,163
Jun 9, 2026
142.00
143.50
139.50
143.00
136.91
1,898,430
Jun 8, 2026
131.00
142.00
131.00
140.50
134.52
2,997,843
Jun 5, 2026
147.50
147.50
143.00
144.50
138.35
2,608,468
Jun 4, 2026
156.50
158.00
147.00
150.00
143.62
4,483,835
Jun 3, 2026
162.00
162.00
149.00
153.00
146.49
9,536,487
Jun 2, 2026
158.00
158.00
156.50
158.00
151.28
3,800,033
Jun 1, 2026
137.50
144.00
137.50
144.00
137.87
3,919,590
May 29, 2026
131.00
132.50
131.00
131.00
125.43
1,587,231
May 28, 2026
130.50
131.50
128.50
129.00
123.51
2,284,414
May 27, 2026
130.00
130.50
127.00
129.00
123.51
1,357,967
May 26, 2026
130.00
130.00
128.00
129.50
123.99
871,558
May 25, 2026
132.00
132.50
128.50
129.00
123.51
1,547,157
May 22, 2026
128.50
131.00
127.00
130.00
124.47
2,775,294
May 21, 2026
125.00
127.50
125.00
127.50
122.07
1,744,455
May 20, 2026
125.00
125.50
123.00
124.00
118.72
565,775
May 19, 2026
123.50
127.50
123.00
123.50
118.24
1,162,369
May 18, 2026
122.00
124.00
121.00
123.50
118.24
751,674
May 15, 2026
123.50
124.00
121.50
122.00
116.81
712,081
May 14, 2026
122.00
124.00
122.00
122.00
116.81
726,981
May 13, 2026
123.00
123.50
121.50
122.00
116.81
599,473
May 12, 2026
127.50
127.50
123.00
124.00
118.72
1,130,720
May 11, 2026
128.00
128.00
125.00
127.00
121.60
915,981
May 8, 2026
126.00
128.00
125.00
125.50
120.16
1,936,761
May 7, 2026
127.50
128.00
124.00
125.00
119.68
1,683,256
May 6, 2026
126.50
126.50
123.50
125.50
120.16
1,468,295
May 5, 2026
122.00
125.00
121.00
125.00
119.68
1,018,665
May 4, 2026
122.00
123.00
120.50
121.50
116.33
741,471
Apr 30, 2026
121.50
122.50
120.00
120.00
114.89
1,261,873
Apr 29, 2026
124.50
124.50
120.50
121.50
116.33
2,046,453
Apr 28, 2026
119.50
127.50
119.50
125.50
120.16
4,593,345
Apr 27, 2026
122.00
122.00
118.00
119.00
113.94
846,903
Apr 24, 2026
122.50
123.50
119.00
120.00
114.89
759,320
Apr 23, 2026
126.00
126.50
119.50
121.00
115.85
1,864,367
Apr 22, 2026
126.00
127.50
125.00
126.00
120.64
1,652,349
Apr 21, 2026
127.50
127.50
124.00
127.50
122.07
3,381,900
Apr 20, 2026
127.00
128.00
125.50
126.50
121.12
3,393,735
Apr 17, 2026
122.00
127.00
121.50
126.00
120.64
3,660,875
Apr 16, 2026
120.00
123.50
119.50
123.50
118.24
2,228,462
Apr 15, 2026
119.00
120.00
118.00
119.50
114.41
951,636
Apr 14, 2026
116.50
118.50
116.50
118.50
113.46
1,211,716
Apr 13, 2026
113.50
116.50
113.50
116.00
111.06
894,310
Apr 10, 2026
115.50
115.50
114.50
114.50
109.63
642,724
Apr 9, 2026
113.50
115.50
113.00
115.00
110.11
1,250,392
Apr 8, 2026
110.50
112.00
110.50
111.00
106.28
585,962
Apr 7, 2026
108.50
110.00
108.50
110.00
105.32
420,171
Apr 2, 2026
107.50
108.50
106.50
107.50
102.93
315,211
Apr 1, 2026
107.00
107.50
106.00
107.50
102.93
340,080
Mar 31, 2026
106.00
107.00
104.50
105.00
100.53
552,401
Mar 30, 2026
106.00
107.00
106.00
106.50
101.97
407,274
Mar 27, 2026
108.00
109.00
107.00
108.50
103.88
342,951
Mar 26, 2026
110.00
110.00
109.00
109.00
104.36
273,070
Mar 25, 2026
111.00
111.00
109.00
110.00
105.32
401,637
Mar 24, 2026
111.00
111.00
108.50
109.00
104.36
462,028
Mar 23, 2026
112.00
112.50
109.00
109.50
104.84
1,026,815
Mar 20, 2026
112.50
114.00
112.00
114.00
109.15
1,876,077
Mar 19, 2026
112.50
114.00
111.00
112.00
107.23
743,660
Mar 18, 2026
112.50
114.00
111.50
113.50
108.67
756,471
Mar 17, 2026
113.50
113.50
111.50
111.50
106.76
524,449
Mar 16, 2026
112.00
113.00
110.50
113.00
108.19
521,451
Mar 13, 2026
109.50
112.00
109.50
111.00
106.28
461,508
Mar 12, 2026
112.00
112.50
111.00
111.00
106.28
657,614
Mar 11, 2026
109.50
112.50
109.50
112.50
107.71
421,465
Mar 10, 2026
110.00
111.50
108.50
109.50
104.84
556,489
Mar 9, 2026
107.00
110.00
106.50
108.50
103.88
892,507
Mar 6, 2026
110.00
112.50
110.00
112.00
107.23
431,245
Mar 5, 2026
110.50
111.50
110.00
111.00
106.28
523,042
Mar 4, 2026
111.00
111.50
108.00
108.50
103.88
1,023,530
Mar 3, 2026
113.50
114.50
112.00
112.00
107.23
875,700
Mar 2, 2026
112.50
116.00
112.50
113.50
108.67
881,530
Feb 26, 2026
113.50
117.00
113.50
115.00
110.11
3,056,875
Feb 25, 2026
109.50
111.00
108.50
110.00
105.32
1,107,220
Feb 24, 2026
109.00
110.50
108.00
109.00
104.36
1,400,412
Feb 23, 2026
112.50
112.50
108.50
109.50
104.84
1,849,213
Feb 11, 2026
112.00
112.50
111.00
111.50
106.76
584,604
Feb 10, 2026
110.50
112.50
110.00
112.00
107.23
806,277
Feb 9, 2026
111.00
112.00
108.00
109.00
104.36
2,479,098
Feb 6, 2026
109.00
110.50
106.50
110.50
105.80
982,511
Feb 5, 2026
113.00
113.00
109.00
110.00
105.32
1,710,580
Feb 4, 2026
113.50
114.50
112.00
113.50
108.67
1,469,440
Feb 3, 2026
115.00
115.50
113.50
114.50
109.63
734,587
Feb 2, 2026
116.00
116.50
112.50
113.50
108.67
938,555
Jan 30, 2026
118.50
118.50
116.00
116.00
111.06
489,414
Jan 29, 2026
121.50
122.00
118.00
118.50
113.46
653,360
Jan 28, 2026
122.50
123.00
120.00
121.00
115.85
888,487
Jan 27, 2026
125.00
125.50
122.00
122.00
116.81
1,515,733
Jan 26, 2026
119.00
122.00
118.50
121.00
115.85
1,065,552
Jan 23, 2026
117.00
118.50
117.00
117.50
112.50
438,031
Jan 22, 2026
116.50
117.50
116.00
116.50
111.54
382,828
Jan 21, 2026
117.00
117.50
115.50
116.00
111.06
500,672
Jan 20, 2026
117.50
118.50
117.00
117.00
112.02
398,081
Jan 19, 2026
116.50
119.00
116.50
118.00
112.98
472,944
Jan 16, 2026
118.00
118.50
117.00
117.50
112.50
542,366
Jan 15, 2026
118.50
119.00
117.50
118.50
113.46
269,821
Jan 14, 2026
117.50
119.50
117.00
118.50
113.46
542,678
Jan 13, 2026
119.50
119.50
117.00
117.00
112.02
583,700
Jan 12, 2026
117.50
119.00
117.50
118.50
113.46
956,381
Jan 9, 2026
116.50
116.50
115.00
116.50
111.54
427,495
Jan 8, 2026
116.00
116.50
115.50
116.00
111.06
555,040
Jan 7, 2026
115.50
116.50
115.00
115.50
110.59
567,711
Jan 6, 2026
116.50
116.50
115.00
115.50
110.59
812,245
Jan 5, 2026
118.00
118.00
115.00
116.50
111.54
1,292,253
Jan 2, 2026
118.00
119.00
117.50
118.00
112.98
751,423
Dec 31, 2025
120.00
120.00
118.00
118.00
112.98
1,225,132
Dec 30, 2025
122.50
122.50
119.00
120.00
114.89
1,073,299
Dec 29, 2025
124.50
126.50
122.00
122.00
116.81
1,196,368
Dec 26, 2025
128.00
128.00
123.00
123.00
117.77
825,122
Dec 24, 2025
129.50
129.50
126.50
128.00
122.55
861,330
Dec 23, 2025
129.50
132.00
127.50
127.50
122.07
1,988,717
Dec 22, 2025
122.00
130.00
122.00
129.50
123.99
2,890,095
Dec 19, 2025
118.50
123.00
118.50
122.00
116.81
1,533,292
Dec 18, 2025
118.00
118.50
116.00
118.00
112.98
522,796
Dec 17, 2025
118.00
119.50
117.00
118.00
112.98
619,001
Dec 16, 2025
119.00
119.00
117.00
118.00
112.98
730,620
Dec 15, 2025
120.50
121.00
118.50
119.00
113.94
560,352
Dec 12, 2025
122.00
122.50
120.50
121.50
116.33
528,338
Dec 11, 2025
121.50
123.00
120.50
120.50
115.37
583,660
Dec 10, 2025
122.50
122.50
120.50
121.00
115.85
436,595
Dec 9, 2025
121.50
123.00
121.50
122.50
117.29
338,223
Dec 8, 2025
120.50
122.00
119.50
122.00
116.81
396,828
Dec 5, 2025
123.00
123.00
120.00
120.50
115.37
447,181
Dec 4, 2025
123.50
124.50
121.50
122.50
117.29
491,812
Dec 3, 2025
122.00
124.50
122.00
124.00
118.72
885,290
Dec 2, 2025
120.00
121.50
120.00
121.00
115.85
357,127
Dec 1, 2025
121.00
122.00
119.50
119.50
114.41
382,909
Nov 28, 2025
121.50
122.00
119.50
120.50
115.37
740,034
Nov 27, 2025
121.50
122.50
120.50
122.00
116.81
486,561
Nov 26, 2025
120.50
122.00
120.50
122.00
116.81
387,943
Nov 25, 2025
120.50
121.00
119.50
120.50
115.37
341,100
Nov 24, 2025
118.50
120.50
118.50
120.50
115.37
391,488
Nov 21, 2025
120.00
120.50
117.50
118.00
112.98
491,230
Nov 20, 2025
118.00
121.50
117.50
121.00
115.85
882,200
Nov 19, 2025
120.00
120.50
116.50
116.50
111.54
631,666
Nov 18, 2025
119.00
120.50
118.00
119.50
114.41
1,104,207
Nov 17, 2025
122.00
122.50
119.50
119.50
114.41
1,078,895
Nov 14, 2025
125.00
125.50
122.50
122.50
117.29
1,083,967
Nov 13, 2025
129.00
129.00
126.00
126.00
120.64
701,470
Nov 12, 2025
127.00
128.50
127.00
128.00
122.55
569,121
Nov 11, 2025
125.50
130.00
125.00
127.50
122.07
1,051,686
Nov 10, 2025
128.00
128.50
124.50
125.50
120.16
1,407,506
Nov 7, 2025
127.50
130.00
127.00
128.50
123.03
782,273
Nov 6, 2025
126.50
128.50
126.50
128.00
122.55
636,703
Nov 5, 2025
126.50
127.00
125.00
126.50
121.12
815,967
Nov 4, 2025
128.50
129.50
127.50
128.00
122.55
863,439
Nov 3, 2025
128.00
131.00
124.50
128.50
123.03
1,831,046
