SysJust Co., Ltd. historical data

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

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

← NewerPage 11 of 21 · 1,220 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.