SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 93.500 | 93.700 | 93.100 | 93.500 | 83.197 | 11,070 |
| 2024-05-03 | 89.600 | 93.500 | 89.600 | 92.400 | 82.218 | 16,765 |
| 2024-05-02 | 91.800 | 92.100 | 89.100 | 92.000 | 81.862 | 5,000 |
| 2024-04-30 | 89.600 | 93.400 | 89.600 | 93.400 | 83.108 | 7,014 |
| 2024-04-29 | 90.000 | 90.000 | 89.900 | 89.900 | 79.994 | 404 |
| 2024-04-26 | 90.300 | 90.300 | 89.700 | 89.700 | 79.816 | 12,000 |
| 2024-04-25 | 88.500 | 88.500 | 88.500 | 88.500 | 78.748 | 20 |
| 2024-04-24 | 89.000 | 89.000 | 89.000 | 89.000 | 79.193 | 0 |
| 2024-04-23 | 89.000 | 89.000 | 89.000 | 89.000 | 79.193 | 0 |
| 2024-04-22 | 89.000 | 89.000 | 89.000 | 89.000 | 79.193 | 0 |
| 2024-04-19 | 89.000 | 92.900 | 89.000 | 89.000 | 79.193 | 3,101 |
| 2024-04-18 | 90.500 | 90.500 | 89.000 | 89.000 | 79.193 | 3,003 |
| 2024-04-17 | 90.000 | 91.700 | 89.700 | 91.700 | 81.596 | 9,100 |
| 2024-04-16 | 89.900 | 90.000 | 89.000 | 89.900 | 79.994 | 30,200 |
| 2024-04-15 | 91.400 | 91.600 | 89.000 | 89.100 | 79.282 | 24,016 |
| 2024-04-12 | 90.800 | 91.500 | 89.700 | 90.900 | 80.884 | 27,472 |
| 2024-04-11 | 88.800 | 92.700 | 88.800 | 92.400 | 82.218 | 43,000 |
| 2024-04-10 | 92.200 | 92.400 | 88.000 | 88.500 | 78.748 | 26,621 |
| 2024-04-09 | 88.200 | 92.500 | 88.200 | 92.000 | 81.862 | 2,311 |
| 2024-04-08 | 90.700 | 90.700 | 88.400 | 89.000 | 79.193 | 22,812 |
| 2024-04-03 | 92.500 | 92.500 | 89.700 | 91.000 | 80.973 | 28,346 |
| 2024-04-02 | 92.800 | 94.100 | 92.000 | 94.100 | 79.282 | 40,019 |
| 2024-04-01 | 91.900 | 92.600 | 91.600 | 92.600 | 78.018 | 6,117 |
| 2024-03-29 | 92.800 | 92.800 | 91.700 | 92.000 | 77.513 | 4,064 |
| 2024-03-28 | 90.700 | 92.800 | 90.200 | 91.300 | 76.923 | 9,282 |
| 2024-03-27 | 89.100 | 90.800 | 88.900 | 90.500 | 76.249 | 16,112 |
| 2024-03-26 | 88.700 | 88.700 | 88.700 | 88.700 | 74.732 | 0 |
| 2024-03-25 | 88.700 | 88.700 | 88.700 | 88.700 | 74.732 | 0 |
| 2024-03-22 | 88.700 | 88.700 | 88.700 | 88.700 | 74.732 | 1 |
| 2024-03-21 | 91.300 | 92.600 | 88.700 | 92.000 | 77.513 | 24,511 |
| 2024-03-20 | 88.000 | 89.000 | 88.000 | 89.000 | 74.985 | 2,617 |
| 2024-03-19 | 86.000 | 89.000 | 86.000 | 88.000 | 74.143 | 24,946 |
| 2024-03-18 | 86.000 | 86.000 | 85.000 | 86.000 | 72.458 | 25,835 |
| 2024-03-15 | 88.200 | 88.300 | 88.000 | 88.300 | 74.395 | 14,000 |
| 2024-03-14 | 85.000 | 87.200 | 85.000 | 87.200 | 73.469 | 25,000 |
| 2024-03-13 | 83.500 | 85.500 | 83.500 | 85.500 | 72.036 | 19,011 |
| 2024-03-12 | 83.200 | 86.000 | 82.100 | 84.800 | 71.447 | 40,005 |
| 2024-03-11 | 81.500 | 85.700 | 81.500 | 84.800 | 71.447 | 22,404 |
| 2024-03-08 | 83.700 | 85.200 | 83.700 | 84.000 | 70.772 | 6,253 |
| 2024-03-07 | 84.100 | 84.700 | 84.100 | 84.700 | 71.362 | 3,010 |
| 2024-03-06 | 85.200 | 85.200 | 85.200 | 85.200 | 71.784 | 6,001 |
| 2024-03-05 | 85.000 | 85.200 | 84.000 | 84.000 | 70.772 | 25,200 |
| 2024-03-04 | 83.700 | 84.900 | 83.700 | 84.500 | 71.194 | 21,090 |
| 2024-03-01 | 84.300 | 84.900 | 84.000 | 84.500 | 71.194 | 10,010 |
| 2024-02-29 | 84.000 | 84.000 | 84.000 | 84.000 | 70.772 | 0 |
| 2024-02-27 | 84.000 | 84.000 | 84.000 | 84.000 | 70.772 | 0 |
| 2024-02-26 | 84.000 | 84.000 | 84.000 | 84.000 | 70.772 | 0 |
| 2024-02-23 | 83.800 | 84.300 | 81.800 | 84.000 | 70.772 | 39,220 |
| 2024-02-22 | 84.200 | 85.200 | 83.400 | 84.100 | 70.857 | 27,022 |
| 2024-02-21 | 84.200 | 84.200 | 84.200 | 84.200 | 70.941 | 0 |
| 2024-02-20 | 84.200 | 84.200 | 81.100 | 84.200 | 70.941 | 9,034 |
| 2024-02-19 | 81.100 | 81.100 | 81.100 | 81.100 | 68.329 | 0 |
| 2024-02-16 | 81.100 | 81.100 | 81.100 | 81.100 | 68.329 | 1 |
| 2024-02-15 | 81.400 | 81.400 | 81.100 | 81.100 | 68.329 | 4,015 |
| 2024-02-05 | 81.200 | 81.200 | 81.000 | 81.000 | 68.245 | 4,000 |
| 2024-02-02 | 84.100 | 84.100 | 84.100 | 84.100 | 70.857 | 10 |
| 2024-02-01 | 84.800 | 84.800 | 81.000 | 81.000 | 68.245 | 310 |
| 2024-01-31 | 81.600 | 81.600 | 81.600 | 81.600 | 68.750 | 0 |
| 2024-01-30 | 81.600 | 81.600 | 81.600 | 81.600 | 68.750 | 3,026 |
| 2024-01-29 | 82.100 | 82.100 | 82.100 | 82.100 | 69.172 | 1,000 |
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.