SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	71.400	71.400	71.400	71.400	56.387	10
2022-11-01	69.900	71.700	69.900	71.500	56.466	13,730
2022-10-31	71.800	71.800	71.300	71.800	56.703	9,060
2022-10-28	71.800	71.800	71.800	71.800	56.703	1,150
2022-10-27	71.800	71.800	71.500	71.800	56.703	11,060
2022-10-26	71.600	71.800	71.000	71.800	56.703	17,220
2022-10-25	71.800	71.800	71.800	71.800	56.703	17
2022-10-24	71.700	71.700	71.700	71.700	56.624	0
2022-10-21	71.700	71.700	71.700	71.700	56.624	2
2022-10-20	71.800	71.800	71.800	71.800	56.703	0
2022-10-19	71.800	71.800	71.800	71.800	56.703	0
2022-10-18	71.800	71.800	71.500	71.800	56.703	12,100
2022-10-17	69.700	71.800	69.700	71.800	56.703	500
2022-10-14	71.800	71.800	71.800	71.800	56.703	20
2022-10-13	70.800	70.800	70.000	70.000	55.282	7,560
2022-10-12	70.100	71.500	70.100	70.700	55.835	11,031
2022-10-11	71.500	71.800	71.400	71.800	56.703	12,030
2022-10-07	72.000	73.000	71.500	73.000	57.651	18,301
2022-10-06	71.600	71.600	71.600	71.600	56.545	1,000
2022-10-05	71.800	72.900	71.800	72.900	57.572	3,010
2022-10-04	72.000	72.000	71.500	71.500	56.466	14,100
2022-10-03	71.900	71.900	71.500	71.500	56.466	29,041
2022-09-30	71.800	71.900	71.800	71.900	56.782	3,030
2022-09-29	71.700	71.700	71.700	71.700	56.624	0
2022-09-28	71.700	71.700	71.600	71.700	56.624	6,030
2022-09-27	71.700	71.700	71.700	71.700	56.624	250
2022-09-26	71.700	71.700	71.700	71.700	56.624	10
2022-09-23	73.300	73.300	73.300	73.300	57.888	0
2022-09-22	73.300	73.300	73.300	73.300	57.888	0
2022-09-21	73.300	73.300	73.300	73.300	57.888	0
2022-09-20	73.300	73.300	73.300	73.300	57.888	0
2022-09-19	73.300	73.300	73.300	73.300	57.888	0
2022-09-16	73.300	73.300	73.300	73.300	57.888	0
2022-09-15	73.300	73.300	73.300	73.300	57.888	0
2022-09-14	73.300	73.300	73.300	73.300	57.888	0
2022-09-13	73.300	73.300	73.300	73.300	57.888	0
2022-09-12	73.300	73.300	73.300	73.300	57.888	10
2022-09-08	71.600	73.300	71.600	73.300	57.888	2,010
2022-09-07	73.400	73.400	72.000	73.400	57.967	2,020
2022-09-06	73.000	73.000	71.500	71.500	56.466	17,000
2022-09-05	73.500	73.500	73.500	73.500	58.046	0
2022-09-02	73.500	73.500	73.500	73.500	58.046	20
2022-09-01	73.300	73.300	73.300	73.300	57.888	0
2022-08-31	73.300	73.300	73.300	73.300	57.888	0
2022-08-30	73.600	73.600	71.800	73.300	57.888	6,132
2022-08-29	70.800	73.600	70.800	73.600	58.125	223
2022-08-26	72.000	72.000	72.000	72.000	56.861	0
2022-08-25	72.000	72.000	72.000	72.000	56.861	0
2022-08-24	72.000	72.000	72.000	72.000	56.861	50
2022-08-23	71.100	71.100	71.100	71.100	56.150	2,703
2022-08-22	72.000	72.000	72.000	72.000	56.861	0
2022-08-19	72.000	72.000	72.000	72.000	56.861	0
2022-08-18	72.000	72.000	72.000	72.000	56.861	0
2022-08-17	72.000	72.000	72.000	72.000	56.861	0
2022-08-16	71.900	72.000	71.900	72.000	56.861	6,000
2022-08-15	73.200	73.200	71.100	71.500	56.466	21,010
2022-08-12	73.200	73.200	72.000	72.000	56.861	2,010
2022-08-11	73.300	73.300	73.300	73.300	57.888	0
2022-08-10	73.300	73.300	73.300	73.300	57.888	20
2022-08-09	71.800	73.300	71.700	73.000	57.651	42,004

← NewerPage 17 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.