SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	94.800	94.800	94.500	94.500	84.087	4,020
2024-07-31	95.000	95.000	95.000	95.000	84.532	78
2024-07-30	93.600	94.000	93.600	93.700	83.375	8,000
2024-07-29	92.800	93.800	92.800	93.800	83.464	150
2024-07-26	92.700	94.300	92.700	94.300	83.909	2,155
2024-07-23	93.800	93.800	93.800	93.800	83.464	0
2024-07-22	93.800	93.800	93.800	93.800	83.464	2,050
2024-07-19	94.000	94.000	94.000	94.000	83.642	50
2024-07-18	94.100	94.500	94.100	94.500	84.087	2,050
2024-07-17	94.500	94.800	93.900	94.200	83.820	1,200
2024-07-16	94.800	94.800	93.900	94.800	84.354	12,200
2024-07-15	93.700	93.700	93.700	93.700	83.375	200
2024-07-12	93.600	93.600	93.600	93.600	83.286	1
2024-07-11	94.500	94.800	94.500	94.800	84.354	3,151
2024-07-10	94.700	94.700	94.000	94.500	84.087	6,700
2024-07-09	93.200	94.000	93.200	94.000	83.642	76
2024-07-08	91.900	92.800	91.900	92.800	82.574	1,050
2024-07-05	93.800	93.800	93.800	93.800	83.464	0
2024-07-04	93.800	93.800	93.800	93.800	83.464	650
2024-07-03	93.500	93.500	93.500	93.500	83.197	51
2024-07-02	94.800	94.800	94.800	94.800	84.354	0
2024-07-01	91.900	94.800	91.900	94.800	84.354	4,700
2024-06-28	92.100	94.100	92.100	94.100	83.731	1,200
2024-06-27	93.300	93.600	93.000	93.000	82.752	7,557
2024-06-26	94.100	94.100	92.000	93.800	83.464	13,399
2024-06-25	93.700	94.000	93.700	94.000	83.642	9,000
2024-06-24	93.700	93.700	93.700	93.700	83.375	0
2024-06-21	93.700	93.700	93.700	93.700	83.375	0
2024-06-20	93.700	93.700	93.700	93.700	83.375	2,000
2024-06-19	93.700	94.000	93.700	94.000	83.642	6,000
2024-06-18	93.700	93.700	93.700	93.700	83.375	1,000
2024-06-17	93.800	94.100	93.700	93.700	83.375	7,000
2024-06-14	94.000	94.000	93.600	93.600	83.286	2,226
2024-06-13	93.600	95.500	93.300	94.000	83.642	29,140
2024-06-12	93.600	94.000	93.300	93.800	83.464	30,240
2024-06-11	95.200	95.200	95.200	95.200	84.710	1,000
2024-06-07	93.500	93.500	93.500	93.500	83.197	1,000
2024-06-06	94.400	94.400	94.400	94.400	83.998	0
2024-06-05	93.500	94.400	93.500	94.400	83.998	7,000
2024-06-04	93.800	94.000	93.700	94.000	83.642	14,000
2024-06-03	94.700	95.400	94.700	94.900	84.443	3,073
2024-05-31	94.600	95.200	92.700	92.700	82.485	11,000
2024-05-30	94.300	95.400	94.000	94.100	83.731	10,000
2024-05-29	94.000	94.000	94.000	94.000	83.642	0
2024-05-28	95.100	95.100	93.700	94.000	83.642	6,268
2024-05-27	94.000	94.000	94.000	94.000	83.642	2
2024-05-24	92.600	94.000	92.600	94.000	83.642	1,005
2024-05-23	93.500	93.500	93.400	93.500	83.197	9,014
2024-05-22	96.500	96.500	96.500	96.500	85.867	0
2024-05-21	96.500	96.500	96.500	96.500	85.867	0
2024-05-20	96.500	96.500	96.500	96.500	85.867	1,000
2024-05-17	97.200	97.200	95.700	96.000	85.422	2,188
2024-05-16	95.500	95.500	95.500	95.500	84.977	0
2024-05-15	95.500	95.500	95.500	95.500	84.977	0
2024-05-14	95.500	95.500	95.500	95.500	84.977	0
2024-05-13	95.500	95.500	95.500	95.500	84.977	0
2024-05-10	96.000	96.000	95.500	95.500	84.977	1,010
2024-05-09	94.500	95.000	94.500	95.000	84.532	7,014
2024-05-08	95.700	95.700	95.700	95.700	85.155	149
2024-05-07	94.500	97.400	94.200	97.000	86.312	6,621

← NewerPage 10 of 21 · 1,215 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.