SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	73.200	73.500	73.000	73.000	57.651	12,000
2022-08-05	73.200	73.200	72.100	72.300	57.098	8,493
2022-08-04	72.000	72.000	72.000	72.000	56.861	35
2022-08-03	72.500	72.500	72.500	72.500	57.256	0
2022-08-02	72.500	72.500	72.500	72.500	57.256	0
2022-08-01	72.500	72.500	72.500	72.500	57.256	4
2022-07-29	72.500	72.500	72.500	72.500	57.256	20
2022-07-28	72.700	73.000	72.700	73.000	57.651	3,110
2022-07-27	72.900	73.800	72.900	73.800	58.283	5,000
2022-07-26	74.300	74.300	72.900	72.900	57.572	1,030
2022-07-25	73.900	74.400	72.900	74.400	58.757	9,194
2022-07-22	73.400	74.500	72.700	73.900	58.362	29,070
2022-07-21	73.400	73.400	73.400	73.400	57.967	640
2022-07-20	72.900	74.000	72.000	73.900	58.362	9,172
2022-07-19	75.500	75.500	75.500	75.500	59.625	400
2022-07-18	75.500	75.500	75.500	75.500	59.625	30
2022-07-15	75.400	75.400	75.400	75.400	59.546	30
2022-07-14	75.400	75.400	75.100	75.400	59.546	9,060
2022-07-13	75.400	75.400	75.400	75.400	59.546	30
2022-07-12	75.300	75.300	75.300	75.300	59.467	50
2022-07-11	74.700	75.300	74.500	75.300	59.467	10,320
2022-07-08	74.000	75.500	73.700	74.300	58.678	31,962
2022-07-07	72.900	74.600	72.500	72.700	57.414	12,250
2022-07-06	74.000	74.600	71.100	71.500	56.466	3,631
2022-07-05	68.000	71.200	68.000	71.200	56.229	28,399
2022-07-04	72.900	73.800	72.600	73.000	53.921	11,343
2022-07-01	71.100	71.100	71.100	71.100	52.518	1,050
2022-06-30	71.100	72.900	71.100	71.100	52.518	6,550
2022-06-29	71.100	71.100	71.100	71.100	52.518	2,100
2022-06-28	73.000	73.000	73.000	73.000	53.921	400
2022-06-27	72.700	73.000	72.700	73.000	53.921	3,150
2022-06-24	72.800	72.800	72.800	72.800	53.773	0
2022-06-23	72.800	72.800	72.800	72.800	53.773	0
2022-06-22	72.800	72.800	72.800	72.800	53.773	1,001
2022-06-21	72.800	72.800	72.800	72.800	53.773	30
2022-06-20	71.100	72.800	71.100	72.000	53.182	180
2022-06-17	72.900	72.900	72.900	72.900	53.847	0
2022-06-16	72.900	72.900	72.900	72.900	53.847	200
2022-06-15	72.900	72.900	72.900	72.900	53.847	50
2022-06-14	72.900	72.900	72.800	72.800	53.773	100
2022-06-13	72.900	72.900	72.900	72.900	53.847	3,050
2022-06-10	72.900	72.900	72.900	72.900	53.847	0
2022-06-09	72.900	72.900	72.900	72.900	53.847	100
2022-06-08	72.900	72.900	72.900	72.900	53.847	50
2022-06-07	71.500	73.000	71.500	72.900	53.847	460
2022-06-06	70.100	73.000	70.100	72.000	53.182	11,977
2022-06-02	73.000	73.000	73.000	73.000	53.921	0
2022-06-01	73.000	73.000	73.000	73.000	53.921	50
2022-05-31	70.000	73.000	70.000	72.700	53.700	25,850
2022-05-30	70.100	72.100	70.100	70.100	51.779	2,250
2022-05-27	70.000	70.500	70.000	70.300	51.927	6,121
2022-05-26	70.100	71.000	70.000	71.000	52.444	5,130
2022-05-25	70.100	72.200	69.900	72.200	53.330	4,120
2022-05-24	70.100	70.100	70.100	70.100	51.779	0
2022-05-23	72.600	72.600	70.100	70.100	51.779	1,030
2022-05-20	72.900	72.900	72.900	72.900	53.847	0
2022-05-19	72.900	72.900	72.900	72.900	53.847	0
2022-05-18	72.900	72.900	72.900	72.900	53.847	100
2022-05-17	69.900	69.900	69.900	69.900	51.631	200
2022-05-16	69.900	69.900	69.900	69.900	51.631	0

← NewerPage 18 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.