SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	83.600	83.900	83.600	83.900	70.688	4,010
2024-01-25	85.100	85.100	83.300	83.300	70.183	9,000
2024-01-24	83.500	83.500	83.500	83.500	70.351	0
2024-01-23	83.200	83.500	83.200	83.500	70.351	6,000
2024-01-22	82.200	82.200	82.200	82.200	69.256	0
2024-01-19	84.700	84.700	82.200	82.200	69.256	2
2024-01-18	82.100	82.100	82.100	82.100	69.172	0
2024-01-17	81.800	83.100	81.800	82.100	69.172	17,002
2024-01-16	82.800	82.800	82.800	82.800	69.761	1,000
2024-01-15	82.800	82.800	81.800	81.800	68.919	4,300
2024-01-12	81.700	82.500	81.700	82.200	69.256	17,000
2024-01-11	81.300	81.300	81.300	81.300	68.498	1,001
2024-01-10	81.800	81.800	81.800	81.800	68.919	0
2024-01-09	82.000	82.000	81.800	81.800	68.919	7,106
2024-01-08	84.700	84.700	84.700	84.700	71.362	0
2024-01-05	84.700	84.700	84.700	84.700	71.362	0
2024-01-04	84.700	84.700	84.700	84.700	71.362	1,006
2024-01-03	84.200	84.700	84.200	84.700	71.362	5,022
2024-01-02	80.800	80.800	80.800	80.800	68.076	1,000
2023-12-29	80.800	80.800	80.800	80.800	68.076	2,000
2023-12-28	80.700	81.300	80.700	81.300	68.498	7,000
2023-12-27	82.200	82.200	82.200	82.200	69.256	0
2023-12-26	82.200	82.200	82.200	82.200	69.256	0
2023-12-25	82.200	82.200	82.200	82.200	69.256	0
2023-12-22	82.200	82.200	82.200	82.200	69.256	0
2023-12-21	80.600	82.200	80.500	82.200	69.256	13,001
2023-12-20	82.000	82.000	82.000	82.000	69.087	1,000
2023-12-19	80.300	81.800	80.300	81.800	68.919	3,002
2023-12-18	80.900	81.400	80.600	80.600	67.908	6,133
2023-12-15	80.300	80.300	80.300	80.300	67.655	0
2023-12-14	80.300	80.300	80.300	80.300	67.655	11
2023-12-13	80.300	80.300	80.300	80.300	67.655	15
2023-12-12	80.300	80.300	80.300	80.300	67.655	2
2023-12-11	81.200	81.200	81.200	81.200	68.413	0
2023-12-08	81.200	81.200	81.200	81.200	68.413	0
2023-12-07	81.200	81.200	81.200	81.200	68.413	2,006
2023-12-06	81.900	81.900	80.300	80.300	67.655	4,999
2023-12-05	80.000	80.000	80.000	80.000	67.402	0
2023-12-04	80.500	80.500	80.000	80.000	67.402	5,888
2023-12-01	80.500	80.500	80.500	80.500	67.824	0
2023-11-30	80.500	80.500	80.500	80.500	67.824	0
2023-11-29	80.500	80.500	80.500	80.500	67.824	0
2023-11-28	80.500	80.800	78.100	80.500	67.824	7,035
2023-11-27	81.800	81.800	81.800	81.800	68.919	1
2023-11-24	81.900	81.900	78.800	81.900	69.003	1,075
2023-11-23	81.900	81.900	81.900	81.900	69.003	0
2023-11-22	81.900	81.900	81.900	81.900	69.003	0
2023-11-21	80.600	81.900	80.600	81.900	69.003	4,000
2023-11-20	79.000	81.400	79.000	81.100	68.329	108,644
2023-11-17	78.700	79.200	78.700	79.200	66.728	2,431
2023-11-16	81.000	81.000	81.000	81.000	68.245	0
2023-11-15	80.300	81.000	80.300	81.000	68.245	4,250
2023-11-14	79.700	80.000	79.700	80.000	67.402	12,000
2023-11-13	81.200	81.200	81.200	81.200	68.413	1,000
2023-11-10	80.000	80.000	80.000	80.000	67.402	0
2023-11-09	80.000	80.000	80.000	80.000	67.402	0
2023-11-08	79.600	80.300	79.600	80.000	67.402	10,000
2023-11-07	79.500	80.000	79.200	80.000	67.402	14,000
2023-11-06	81.000	81.300	80.800	81.300	68.498	40,310
2023-11-03	79.400	79.400	79.400	79.400	66.897	0

← NewerPage 12 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.