SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 75.500 | 75.500 | 75.500 | 75.500 | 63.611 | 0 |
| 2023-05-09 | 75.500 | 75.500 | 75.200 | 75.500 | 63.611 | 15,000 |
| 2023-05-08 | 74.700 | 75.400 | 74.700 | 75.400 | 63.527 | 4,000 |
| 2023-05-05 | 74.700 | 75.000 | 74.700 | 75.000 | 63.190 | 18,000 |
| 2023-05-04 | 74.800 | 74.800 | 74.700 | 74.700 | 62.937 | 3,010 |
| 2023-05-03 | 75.300 | 75.300 | 74.800 | 74.800 | 63.021 | 9,000 |
| 2023-05-02 | 75.000 | 75.000 | 75.000 | 75.000 | 63.190 | 0 |
| 2023-04-28 | 75.000 | 75.000 | 75.000 | 75.000 | 63.190 | 0 |
| 2023-04-27 | 74.700 | 75.000 | 74.700 | 75.000 | 63.190 | 26,010 |
| 2023-04-26 | 75.300 | 75.300 | 75.300 | 75.300 | 63.442 | 3,015 |
| 2023-04-25 | 74.800 | 75.000 | 74.700 | 75.000 | 63.190 | 10,000 |
| 2023-04-24 | 75.900 | 75.900 | 75.100 | 75.100 | 63.274 | 5,600 |
| 2023-04-21 | 75.300 | 75.300 | 74.800 | 75.300 | 63.442 | 18,100 |
| 2023-04-20 | 73.600 | 73.600 | 73.600 | 73.600 | 62.010 | 2,000 |
| 2023-04-19 | 76.200 | 76.200 | 75.200 | 75.700 | 63.780 | 25,030 |
| 2023-04-18 | 75.700 | 76.600 | 75.500 | 76.000 | 64.032 | 83,260 |
| 2023-04-17 | 75.100 | 76.000 | 75.100 | 76.000 | 64.032 | 14,027 |
| 2023-04-14 | 75.100 | 76.700 | 73.100 | 75.300 | 63.442 | 39,550 |
| 2023-04-13 | 80.000 | 80.200 | 79.000 | 79.800 | 63.021 | 45,480 |
| 2023-04-12 | 78.300 | 81.900 | 77.600 | 78.300 | 61.837 | 12,442 |
| 2023-04-11 | 77.200 | 78.300 | 77.200 | 77.600 | 61.284 | 29,505 |
| 2023-04-10 | 77.400 | 78.800 | 77.100 | 78.000 | 61.600 | 22,631 |
| 2023-04-07 | 76.800 | 77.100 | 76.500 | 77.100 | 60.889 | 52,724 |
| 2023-04-06 | 76.500 | 76.500 | 76.000 | 76.500 | 60.415 | 26,801 |
| 2023-03-31 | 76.500 | 76.500 | 76.200 | 76.500 | 60.415 | 5,800 |
| 2023-03-30 | 76.100 | 78.800 | 75.900 | 76.500 | 60.415 | 19,012 |
| 2023-03-29 | 76.100 | 76.200 | 75.800 | 76.100 | 60.099 | 28,000 |
| 2023-03-28 | 76.700 | 77.000 | 75.700 | 76.200 | 60.178 | 29,118 |
| 2023-03-27 | 78.200 | 78.200 | 77.000 | 77.800 | 61.442 | 24,611 |
| 2023-03-24 | 77.200 | 78.300 | 77.000 | 78.000 | 61.600 | 33,663 |
| 2023-03-23 | 77.400 | 77.400 | 77.400 | 77.400 | 61.126 | 10 |
| 2023-03-22 | 76.000 | 76.000 | 76.000 | 76.000 | 60.020 | 0 |
| 2023-03-21 | 76.000 | 76.000 | 76.000 | 76.000 | 60.020 | 0 |
| 2023-03-20 | 76.300 | 76.300 | 76.000 | 76.000 | 60.020 | 4,000 |
| 2023-03-17 | 76.300 | 76.300 | 76.300 | 76.300 | 60.257 | 0 |
| 2023-03-16 | 76.300 | 76.300 | 76.300 | 76.300 | 60.257 | 0 |
| 2023-03-15 | 76.300 | 76.300 | 76.300 | 76.300 | 60.257 | 34 |
| 2023-03-14 | 76.100 | 76.100 | 76.000 | 76.000 | 60.020 | 10,000 |
| 2023-03-13 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 101 |
| 2023-03-10 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 0 |
| 2023-03-09 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 1 |
| 2023-03-08 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 108 |
| 2023-03-07 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 2 |
| 2023-03-06 | 76.300 | 79.900 | 76.300 | 79.900 | 63.100 | 5,019 |
| 2023-03-03 | 79.900 | 79.900 | 79.900 | 79.900 | 63.100 | 10 |
| 2023-03-02 | 76.200 | 79.900 | 76.200 | 79.900 | 63.100 | 260 |
| 2023-03-01 | 76.700 | 79.900 | 76.200 | 76.200 | 60.178 | 543 |
| 2023-02-24 | 76.000 | 80.100 | 76.000 | 76.300 | 60.257 | 8,921 |
| 2023-02-23 | 75.900 | 75.900 | 75.900 | 75.900 | 59.941 | 3,000 |
| 2023-02-22 | 75.600 | 75.900 | 75.600 | 75.900 | 59.941 | 1,167 |
| 2023-02-21 | 75.900 | 75.900 | 75.900 | 75.900 | 59.941 | 5,010 |
| 2023-02-20 | 75.800 | 75.800 | 75.800 | 75.800 | 59.862 | 0 |
| 2023-02-17 | 75.800 | 75.800 | 75.800 | 75.800 | 59.862 | 0 |
| 2023-02-16 | 75.800 | 75.800 | 75.800 | 75.800 | 59.862 | 0 |
| 2023-02-15 | 75.800 | 75.800 | 75.800 | 75.800 | 59.862 | 0 |
| 2023-02-14 | 75.500 | 75.800 | 75.500 | 75.800 | 59.862 | 106 |
| 2023-02-13 | 75.900 | 75.900 | 75.900 | 75.900 | 59.941 | 1 |
| 2023-02-10 | 74.100 | 75.900 | 74.100 | 75.900 | 59.941 | 2,226 |
| 2023-02-09 | 75.000 | 75.000 | 75.000 | 75.000 | 59.230 | 1,506 |
| 2023-02-08 | 75.900 | 75.900 | 75.000 | 75.800 | 59.862 | 3,000 |
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.