SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	80.300	80.300	79.100	79.400	66.897	39,700
2023-11-01	80.300	80.300	78.900	78.900	66.476	250
2023-10-31	80.500	80.500	80.500	80.500	67.824	10
2023-10-30	80.200	80.200	80.200	80.200	67.571	3,000
2023-10-27	77.900	78.200	77.900	78.000	65.717	9,000
2023-10-26	80.200	80.200	80.200	80.200	67.571	0
2023-10-25	79.900	80.200	79.900	80.200	67.571	4,050
2023-10-24	80.300	80.300	80.000	80.000	67.402	4,000
2023-10-23	80.000	80.000	79.700	79.700	67.150	7,000
2023-10-20	76.000	78.800	76.000	77.900	65.633	8,130
2023-10-19	80.000	80.000	80.000	80.000	67.402	100
2023-10-18	80.000	80.000	80.000	80.000	67.402	6
2023-10-17	77.900	77.900	77.900	77.900	65.633	0
2023-10-16	77.900	77.900	77.900	77.900	65.633	0
2023-10-13	77.900	77.900	77.900	77.900	65.633	0
2023-10-12	79.200	80.000	77.900	77.900	65.633	5,644
2023-10-11	79.900	79.900	79.600	79.600	67.065	11,000
2023-10-06	79.700	80.300	79.700	80.300	67.655	5,600
2023-10-05	80.000	80.000	80.000	80.000	67.402	0
2023-10-04	80.000	80.000	80.000	80.000	67.402	0
2023-10-03	79.300	80.000	79.000	80.000	67.402	9,000
2023-10-02	80.000	80.000	80.000	80.000	67.402	0
2023-09-28	80.000	80.000	80.000	80.000	67.402	250
2023-09-27	79.900	79.900	79.900	79.900	67.318	0
2023-09-26	79.600	79.900	79.500	79.900	67.318	12,000
2023-09-25	79.400	79.400	79.400	79.400	66.897	250
2023-09-22	80.400	80.400	80.400	80.400	67.739	0
2023-09-21	77.900	80.400	77.900	80.400	67.739	100
2023-09-20	80.700	80.700	80.700	80.700	67.992	0
2023-09-19	80.700	80.700	80.700	80.700	67.992	100
2023-09-18	80.700	81.000	79.300	79.600	67.065	71,075
2023-09-15	82.400	82.400	82.400	82.400	69.424	2,000
2023-09-14	82.000	82.000	82.000	82.000	69.087	0
2023-09-13	82.100	82.100	82.000	82.000	69.087	12,400
2023-09-12	79.100	82.700	79.100	82.000	69.087	13,100
2023-09-11	79.600	79.600	79.600	79.600	67.065	0
2023-09-08	79.600	79.600	79.600	79.600	67.065	0
2023-09-07	79.600	79.600	79.600	79.600	67.065	0
2023-09-06	79.100	79.600	79.100	79.600	67.065	6,000
2023-09-05	79.100	79.100	79.100	79.100	66.644	2,000
2023-09-04	79.100	79.100	79.100	79.100	66.644	0
2023-09-01	79.100	79.800	79.100	79.100	66.644	7,416
2023-08-31	81.800	81.800	81.800	81.800	68.919	1,000
2023-08-30	81.800	81.800	81.800	81.800	68.919	0
2023-08-29	81.800	81.800	81.800	81.800	68.919	10
2023-08-28	81.900	81.900	79.300	79.300	66.813	244,221
2023-08-25	80.600	80.600	80.600	80.600	67.908	5
2023-08-24	80.600	80.600	80.300	80.300	67.655	2,000
2023-08-23	80.300	80.300	80.300	80.300	67.655	0
2023-08-22	80.300	80.300	80.300	80.300	67.655	100
2023-08-21	79.400	80.300	79.400	79.600	67.065	6,000
2023-08-18	79.100	80.000	79.100	80.000	67.402	2,025
2023-08-17	79.300	79.300	79.300	79.300	66.813	0
2023-08-16	79.300	79.300	79.300	79.300	66.813	0
2023-08-15	79.600	79.600	79.300	79.300	66.813	6,000
2023-08-14	79.900	79.900	79.000	79.700	67.150	12,296
2023-08-11	79.800	80.100	79.100	80.000	67.402	15,010
2023-08-10	79.500	80.500	78.100	80.300	67.655	28,000
2023-08-09	80.100	80.100	80.100	80.100	67.487	0
2023-08-08	80.000	80.100	79.500	80.100	67.487	8,000

← NewerPage 13 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.