SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	80.300	80.300	80.000	80.000	67.402	7,000
2023-08-04	81.000	81.000	81.000	81.000	68.245	0
2023-08-02	81.000	81.000	81.000	81.000	68.245	1,015
2023-08-01	81.700	81.700	81.700	81.700	68.835	10
2023-07-31	80.700	80.700	80.700	80.700	67.992	0
2023-07-28	80.700	80.700	80.700	80.700	67.992	0
2023-07-27	80.700	80.700	80.700	80.700	67.992	0
2023-07-26	80.700	80.700	80.700	80.700	67.992	0
2023-07-25	80.700	80.700	80.700	80.700	67.992	0
2023-07-24	80.700	80.700	80.700	80.700	67.992	0
2023-07-21	80.700	80.700	80.700	80.700	67.992	0
2023-07-20	80.700	80.700	80.700	80.700	67.992	1,020
2023-07-19	80.700	81.000	80.600	80.600	67.908	11,300
2023-07-18	80.800	80.800	80.800	80.800	68.076	1,020
2023-07-17	80.700	80.700	80.700	80.700	67.992	1
2023-07-14	80.700	81.000	80.700	80.700	67.992	4,031
2023-07-13	80.000	80.000	80.000	80.000	67.402	3,000
2023-07-12	79.500	80.000	79.500	79.700	67.150	11,002
2023-07-11	80.000	80.000	77.700	80.000	67.402	11,999
2023-07-10	80.000	80.000	80.000	80.000	67.402	2,000
2023-07-07	79.000	79.300	76.000	79.000	66.560	60,164
2023-07-06	82.100	82.200	82.000	82.200	69.256	10,077
2023-07-05	83.000	83.000	83.000	83.000	69.930	2,000
2023-07-04	83.300	83.300	83.300	83.300	70.183	0
2023-07-03	83.300	83.300	83.000	83.300	70.183	14,050
2023-06-30	83.200	83.200	82.300	82.300	69.340	377
2023-06-29	82.200	83.000	82.200	83.000	69.930	5,200
2023-06-28	83.200	83.200	83.200	83.200	70.098	200
2023-06-27	82.300	82.300	82.300	82.300	69.340	3,200
2023-06-26	83.900	83.900	82.300	83.000	69.930	4,351
2023-06-21	84.000	84.000	82.100	82.100	69.172	1,426
2023-06-20	82.100	82.100	82.100	82.100	69.172	0
2023-06-19	82.100	82.100	82.100	82.100	69.172	1
2023-06-16	83.800	84.000	82.100	83.500	70.351	18,321
2023-06-15	83.900	84.000	82.700	83.500	70.351	11,120
2023-06-14	82.300	82.300	82.300	82.300	69.340	2,003
2023-06-13	82.000	84.000	82.000	83.300	70.183	13,500
2023-06-12	82.800	85.400	82.200	82.800	69.761	26,249
2023-06-09	82.800	82.800	82.500	82.500	69.509	6,000
2023-06-08	83.000	83.000	81.400	81.400	68.582	20,465
2023-06-07	79.100	82.500	79.100	82.500	69.509	59,699
2023-06-06	80.000	80.300	79.700	80.000	67.402	8,001
2023-06-05	79.500	79.500	79.500	79.500	66.981	3,000
2023-06-02	79.800	79.800	79.800	79.800	67.234	6,000
2023-06-01	79.800	79.800	79.800	79.800	67.234	50
2023-05-31	79.500	79.500	79.500	79.500	66.981	0
2023-05-30	80.000	81.000	79.500	79.500	66.981	75,615
2023-05-29	79.800	80.200	79.700	79.700	67.150	27,600
2023-05-26	80.100	80.300	79.900	80.000	67.402	13,200
2023-05-25	79.200	79.200	79.200	79.200	66.728	0
2023-05-24	80.200	80.300	79.100	79.200	66.728	16,000
2023-05-23	78.500	78.500	78.500	78.500	66.139	0
2023-05-22	80.300	81.200	78.500	78.500	66.139	6,310
2023-05-19	81.100	81.100	80.300	80.300	67.655	21
2023-05-18	79.000	79.000	79.000	79.000	66.560	0
2023-05-17	78.200	80.000	78.000	79.000	66.560	27,240
2023-05-16	77.000	78.100	75.700	77.700	65.465	130,736
2023-05-15	75.900	76.000	74.800	75.800	63.864	12,098
2023-05-12	75.200	75.200	75.200	75.200	63.358	50
2023-05-11	75.500	75.500	75.500	75.500	63.611	0

← NewerPage 14 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.