TWSE · 6214 · stock

Systex Corporation (6214) stock price history

Every TWSE trading session of Systex Corporation from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6214 data, free keyYear by year table

6214 adjusted close, 2007 to 2026

6214Systex Corporation
NT$190.50+65.1% over one year
2010201520202025
NT$194.50
All time high, 2026
NT$195.00
52 week high, NT$100.05 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

6214 key facts

  • Systex Corporation (6214) closed at NT$190.50 on Sep 24, 2026 on TWSE.
  • 6214's all time high close is NT$194.50, set on Sep 18, 2026; its all time low close is NT$6.28 on Jan 21, 2009.
  • 6214's 52 week range is NT$100.05 to NT$195.00.
  • 6214 returned +65.1% over the year to Sep 24, 2026 and +180.5% over five years.
  • Over ten years 6214 returned +536%, +20.3% a year compounded.
  • 6214's deepest drawdown was -54.1% from Mar 6, 2008 to Jan 21, 2009.
  • DataCedar holds 4,591 daily sessions of 6214 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6214 price chart, 2007 to 2026

6214 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$6.32NT$19.66NT$61.20NT$190.502010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6214 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+6.1%
3 months+45.4%
6 months+82.5%
Year to date+65.8%
1 year+65.1%
3 years+109.1%
5 years+180.5%
10 years+536.5%
Since Dec 31, 2007+1,361%
Compound annual growth, 18.7 years+15.4%

6214 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$194.50 on Sep 18, 2026
All time low close
NT$6.28 on Jan 21, 2009
52 week high
NT$195.00 on Sep 15, 2026
52 week low
NT$100.05 on Mar 31, 2026
Deepest drawdown
-54.1% from Mar 6, 2008 to Jan 21, 2009, recovered Sep 2, 2009
Best single session
+10.0% on Jun 2, 2023
Worst single session
-10.0% on Jul 8, 2015
Volatility, 1 year annualised
36.4%
Sessions closing higher, 1 year
46%
Growth of 1 since 2007
14.6×
Best calendar year
2009, +185%
Worst calendar year
2008, -48%

6214 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$112.98NT$195.00NT$100.05NT$190.50+68.6%317M178
2025NT$132.21NT$137.68NT$89.81NT$112.98-14.2%374.7M242
2024NT$98.97NT$157.28NT$92.54NT$131.75+34.3%313.3M242
2023NT$58.25NT$106.85NT$58.25NT$98.10+68.4%310.2M239
2022NT$66.11NT$66.89NT$53.30NT$58.25-12.2%71.7M246
2021NT$64.80NT$69.55NT$61.47NT$66.35+2.4%96.1M243
2020NT$52.83NT$66.28NT$45.10NT$64.80+23.1%188M245
2019NT$40.22NT$53.60NT$39.83NT$52.63+31.3%129M241
2018NT$35.71NT$42.90NT$33.96NT$40.09+12.1%116.5M245
2017NT$33.35NT$39.91NT$32.50NT$35.77+8.0%179.1M243
2016NT$29.15NT$33.92NT$25.22NT$33.12+14.3%182.6M244
2015NT$30.88NT$42.68NT$24.37NT$28.99-5.0%900.3M246
2014NT$31.80NT$36.08NT$22.84NT$30.53-4.3%571.1M248
2013NT$14.66NT$33.23NT$14.42NT$31.90+115.2%417.6M244
2012NT$13.37NT$15.88NT$12.36NT$14.82+10.8%49.8M248
2011NT$18.85NT$18.93NT$11.82NT$13.37-28.5%108.4M247
2010NT$19.54NT$20.84NT$14.50NT$18.71-3.7%483.8M250
2009NT$6.81NT$20.23NT$6.18NT$19.43+185.2%349.2M248
2008NT$13.04NT$13.94NT$6.09NT$6.81-47.8%158.2M251
2007NT$12.92NT$13.10NT$12.92NT$13.04n/a647.1K1

6214 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$190.50+3.8%
August 2026NT$183.50+19.2%
July 2026NT$154.00+14.9%
June 2026NT$134.00+6.8%
May 2026NT$125.43+9.2%
April 2026NT$114.89+14.3%
March 2026NT$100.53-8.7%
February 2026NT$110.11-0.9%
January 2026NT$111.06-1.7%
December 2025NT$112.98-2.1%
November 2025NT$115.37-6.9%
October 2025NT$123.99+7.0%

About the 6214 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6214/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6205 Chant Sincere Co., Ltd.
  • 6206 Flytech Technology Co., Ltd.
  • 6209 Kinko Optical Co., Ltd.
  • 6213 ITEQ Corporation
  • 6215 Aurotek Corporation
  • 6216 DrayTek Corporation
  • 6224 Polytronics Technology Corp.
  • 6225 aiPlex Corporation

Common questions

6214 share price history

Start with any symbol.

Start free