Taipei Exchange - Delayed Quote TWD
Systex Fintech Corporation (7819.TWO)
179.50
-3.50
(-1.91%)
As of 11:08:00 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 183.00 | 185.00 | 175.50 | 179.50 | 179.50 | 19,184 |
| May 14, 2025 | 181.00 | 183.50 | 174.50 | 183.00 | 183.00 | 33,287 |
| May 13, 2025 | 183.00 | 187.50 | 176.00 | 178.00 | 178.00 | 16,127 |
| May 12, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 7,096 |
| May 9, 2025 | 183.50 | 184.00 | 180.00 | 182.50 | 182.50 | 4,698 |
| May 8, 2025 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | 1,425 |
| May 7, 2025 | 188.50 | 188.50 | 177.00 | 183.00 | 183.00 | 6,429 |
| May 6, 2025 | 185.00 | 190.50 | 182.50 | 186.00 | 186.00 | 23,403 |
| May 5, 2025 | 189.00 | 195.00 | 183.00 | 186.00 | 186.00 | 17,871 |
| May 2, 2025 | 178.50 | 205.00 | 173.50 | 192.00 | 192.00 | 58,710 |
| Apr 30, 2025 | 182.00 | 182.00 | 170.00 | 173.50 | 173.50 | 25,214 |
| Apr 29, 2025 | 183.00 | 183.00 | 175.00 | 179.50 | 179.50 | 8,716 |
| Apr 28, 2025 | 180.00 | 181.50 | 176.00 | 181.50 | 181.50 | 17,992 |
| Apr 25, 2025 | 172.00 | 183.50 | 172.00 | 183.00 | 183.00 | 12,490 |
| Apr 24, 2025 | 167.00 | 174.00 | 166.50 | 172.50 | 172.50 | 5,588 |
| Apr 23, 2025 | 174.50 | 175.50 | 166.00 | 166.00 | 166.00 | 17,667 |
| Apr 22, 2025 | 172.50 | 175.00 | 164.00 | 175.00 | 175.00 | 24,094 |
| Apr 21, 2025 | 181.00 | 181.00 | 168.00 | 169.50 | 169.50 | 21,394 |
| Apr 18, 2025 | 185.00 | 189.00 | 178.00 | 184.00 | 184.00 | 12,241 |
| Apr 17, 2025 | 186.00 | 192.00 | 179.00 | 182.50 | 182.50 | 51,877 |
| Apr 16, 2025 | 192.00 | 198.00 | 188.00 | 188.00 | 188.00 | 12,273 |
| Apr 15, 2025 | 191.00 | 199.50 | 185.00 | 190.00 | 190.00 | 18,065 |
| Apr 14, 2025 | 198.00 | 200.00 | 184.00 | 184.00 | 184.00 | 26,297 |
| Apr 11, 2025 | 224.50 | 224.50 | 190.00 | 191.00 | 191.00 | 49,988 |
| Apr 10, 2025 | 177.50 | 237.00 | 177.50 | 229.50 | 229.50 | 71,161 |
| Apr 9, 2025 | 173.50 | 178.00 | 168.50 | 169.00 | 169.00 | 40,044 |
| Apr 8, 2025 | 160.00 | 178.00 | 159.00 | 176.00 | 176.00 | 36,832 |
| Apr 7, 2025 | 199.50 | 208.00 | 158.00 | 160.00 | 160.00 | 86,899 |
| Apr 2, 2025 | 211.00 | 228.50 | 210.50 | 228.50 | 228.50 | 19,406 |
| Apr 1, 2025 | 204.50 | 220.50 | 204.50 | 220.50 | 220.50 | 9,475 |
| Mar 31, 2025 | 235.50 | 238.50 | 204.50 | 205.00 | 205.00 | 56,338 |
| Mar 28, 2025 | 246.50 | 246.50 | 232.50 | 237.50 | 237.50 | 5,582 |
| Mar 27, 2025 | 250.50 | 250.50 | 234.50 | 235.00 | 235.00 | 17,787 |
| Mar 26, 2025 | 247.00 | 253.50 | 244.00 | 245.50 | 245.50 | 14,622 |
| Mar 25, 2025 | 261.00 | 261.00 | 243.00 | 243.50 | 243.50 | 41,817 |
| Mar 24, 2025 | 257.50 | 261.50 | 249.00 | 254.50 | 254.50 | 15,445 |
| Mar 21, 2025 | 259.50 | 263.00 | 250.50 | 255.50 | 255.50 | 23,720 |
| Mar 20, 2025 | 261.50 | 267.50 | 245.00 | 259.50 | 259.50 | 79,233 |
| Mar 19, 2025 | 254.50 | 277.00 | 250.00 | 260.00 | 260.00 | 113,493 |
| Mar 18, 2025 | 261.00 | 261.00 | 246.00 | 250.00 | 250.00 | 24,936 |
| Mar 17, 2025 | 261.00 | 262.00 | 250.00 | 250.00 | 250.00 | 23,240 |
| Mar 14, 2025 | 261.00 | 261.00 | 244.00 | 250.00 | 250.00 | 48,757 |
| Mar 13, 2025 | 253.00 | 273.00 | 253.00 | 256.00 | 256.00 | 37,957 |
| Mar 12, 2025 | 253.00 | 262.00 | 249.00 | 251.00 | 251.00 | 28,727 |
| Mar 11, 2025 | 270.00 | 270.00 | 239.00 | 250.50 | 250.50 | 72,542 |
| Mar 10, 2025 | 285.00 | 285.00 | 264.00 | 272.00 | 272.00 | 57,389 |
| Mar 7, 2025 | 282.50 | 294.00 | 275.00 | 283.00 | 283.00 | 51,729 |
| Mar 6, 2025 | 270.00 | 310.50 | 262.00 | 290.00 | 290.00 | 122,897 |
| Mar 5, 2025 | 289.50 | 289.50 | 253.00 | 263.00 | 263.00 | 141,282 |
| Mar 4, 2025 | 304.00 | 304.00 | 275.50 | 282.00 | 282.00 | 96,823 |
| Mar 3, 2025 | 315.00 | 319.50 | 300.00 | 309.00 | 309.00 | 60,797 |
| Feb 27, 2025 | 304.00 | 325.50 | 299.00 | 315.50 | 315.50 | 83,600 |
| Feb 26, 2025 | 329.00 | 338.50 | 300.50 | 304.50 | 304.50 | 194,678 |
| Feb 25, 2025 | 326.00 | 347.50 | 319.00 | 336.00 | 336.00 | 216,857 |
| Feb 24, 2025 | 328.50 | 349.00 | 298.50 | 335.00 | 335.00 | 362,360 |
| Feb 21, 2025 | 400.00 | 454.50 | 320.00 | 343.00 | 343.00 | 548,732 |
| Feb 20, 2025 | 330.00 | 406.50 | 320.00 | 400.50 | 400.50 | 466,998 |
| Feb 19, 2025 | 240.00 | 351.00 | 229.50 | 330.00 | 330.00 | 460,384 |
| Feb 18, 2025 | 213.00 | 265.00 | 210.00 | 249.00 | 249.00 | 454,881 |
| Feb 17, 2025 | 202.50 | 220.00 | 195.00 | 212.50 | 212.50 | 219,439 |
| Feb 14, 2025 | 171.00 | 221.00 | 171.00 | 203.50 | 203.50 | 402,319 |
| Feb 13, 2025 | 180.50 | 181.50 | 159.50 | 172.50 | 172.50 | 271,700 |
| Feb 12, 2025 | 108.00 | 220.50 | 106.50 | 188.00 | 188.00 | 445,479 |
Related Tickers
7801.TWO ASUSTOR
131.50
+2.73%
8298.TWO Genie Networks Limited
20.50
0.00%
7826.TWO Twister5 Co. Ltd.
52.00
-0.95%
7547.TWO Intumit, Inc.
63.30
+2.10%
7721.TWO Microprogram Information Co.,Ltd
64.20
-0.62%
7825.TWO New Smart Technology Co., Ltd.
47.95
-2.14%
6984.TWO ACpay Co., Ltd.
34.70
-0.71%
7834.TWO
44.15
-7.19%
8272.TWO Changing Information Technology Inc.
79.50
+0.63%
6865.TWO WebComm Technology Co., Ltd.
76.00
+8.73%