SysJust Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	84.700	85.000	84.500	84.500	84.500	3,085
2026-10-16	85.000	85.000	85.000	85.000	85.000	3,001
2026-10-15	84.600	84.800	84.400	84.400	84.400	6,082
2026-10-14	84.600	84.700	84.600	84.600	84.600	6,031
2026-10-13	84.500	84.600	84.500	84.600	84.600	7,000
2026-10-12	84.500	85.000	84.400	85.000	85.000	9,015
2026-10-08	85.000	85.000	85.000	85.000	85.000	2,000
2026-10-07	85.100	85.200	85.000	85.100	85.100	7,000
2026-10-06	86.500	86.500	85.300	85.900	85.900	11,000
2026-10-05	85.600	86.300	85.500	86.000	86.000	10,000
2026-10-02	84.500	86.000	84.500	86.000	86.000	24,000
2026-10-01	85.900	85.900	84.300	84.500	84.500	29,051
2026-09-30	85.000	85.100	84.900	84.900	84.900	20,000
2026-09-29	85.300	85.300	84.900	85.200	85.200	14,000
2026-09-24	85.500	85.700	85.300	85.400	85.400	14,000
2026-09-23	85.700	85.700	85.500	85.500	85.500	5,000
2026-09-22	85.800	85.800	85.600	85.600	85.600	8,012
2026-09-21	88.400	88.400	85.700	85.800	85.800	8,000
2026-09-18	86.000	88.500	85.200	86.200	86.200	21,000
2026-09-17	86.100	86.100	85.600	86.000	86.000	11,000
2026-09-16	86.300	88.000	86.100	86.200	86.200	20,100
2026-09-15	89.400	89.400	86.100	86.100	86.100	19,000
2026-09-14	85.900	90.500	85.900	89.200	89.200	104,000
2026-09-11	84.200	84.600	84.000	84.600	84.600	12,000
2026-09-10	84.300	84.500	84.000	84.000	84.000	5,000
2026-09-09	84.000	84.000	83.500	83.600	83.600	5,000
2026-09-08	83.700	84.000	83.600	83.600	83.600	7,001
2026-09-07	84.000	84.500	83.400	83.400	83.400	15,021
2026-09-04	83.300	83.300	83.300	83.300	83.300	1,002
2026-09-03	83.500	83.600	83.500	83.600	83.600	2,000
2026-09-02	84.400	84.400	83.300	84.100	84.100	8,000
2026-09-01	84.400	84.500	83.500	83.500	83.500	7,000
2026-08-31	83.100	83.500	83.000	83.500	83.500	8,000
2026-08-28	83.000	83.000	83.000	83.000	83.000	3,000
2026-08-27	83.500	83.500	83.000	83.000	83.000	6,000
2026-08-26	83.000	83.800	83.000	83.800	83.800	2,000
2026-08-25	84.200	84.200	82.700	82.700	82.700	2,011
2026-08-24	84.000	84.600	83.800	84.300	84.300	8,000
2026-08-21	83.800	83.800	82.800	82.800	82.800	7,267
2026-08-20	82.800	82.800	82.800	82.800	82.800	0
2026-08-19	83.000	83.000	82.800	82.800	82.800	3,000
2026-08-18	82.700	82.700	82.700	82.700	82.700	2,000
2026-08-17	83.000	83.000	82.700	82.700	82.700	3,098
2026-08-14	83.400	83.400	82.700	82.700	82.700	9,059
2026-08-13	83.400	84.000	83.300	83.600	83.600	5,658
2026-08-12	84.500	84.500	83.700	83.900	83.900	8,000
2026-08-11	83.600	84.700	83.500	84.000	84.000	20,000
2026-08-10	82.500	84.000	82.500	84.000	84.000	9,000
2026-08-07	83.600	83.600	83.600	83.600	83.600	0
2026-08-06	82.600	83.600	82.600	83.600	83.600	4,000
2026-08-05	83.300	83.700	82.000	82.600	82.600	11,000
2026-08-04	83.000	83.000	81.700	83.000	83.000	12,356
2026-08-03	81.900	82.700	81.800	82.700	82.700	19,200
2026-07-31	82.000	82.000	81.600	81.900	81.900	3,025
2026-07-30	81.600	81.600	81.600	81.600	81.600	1,013
2026-07-29	81.400	82.000	81.100	82.000	82.000	20,013
2026-07-28	81.800	81.800	81.800	81.800	81.800	8,000
2026-07-27	82.600	82.600	82.600	82.600	82.600	0
2026-07-24	82.600	82.600	82.600	82.600	82.600	0
2026-07-23	81.500	82.600	81.500	82.600	82.600	4,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	6.5000 TWD
2025-04-09	6.0000 TWD
2024-04-03	5.0000 TWD
2023-04-14	5.0000 TWD
2022-07-05	4.6000 TWD
2021-07-27	3.5000 TWD
2020-07-15	2.5000 TWD
2019-07-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.