SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69.900	69.900	69.900	69.900	51.631	0
2022-05-13	70.100	70.100	69.900	69.900	51.631	7,000
2022-05-12	70.900	70.900	70.900	70.900	52.370	0
2022-05-11	70.900	70.900	70.900	70.900	52.370	0
2022-05-10	70.100	70.900	70.000	70.900	52.370	9,000
2022-05-09	70.100	70.100	70.100	70.100	51.779	0
2022-05-06	70.100	70.100	70.100	70.100	51.779	2,000
2022-05-05	70.500	70.500	70.500	70.500	52.075	3,000
2022-05-04	70.100	70.100	70.100	70.100	51.779	0
2022-05-03	70.300	71.500	70.100	70.100	51.779	23,300
2022-04-29	72.000	72.900	72.000	72.900	53.847	5,001
2022-04-28	72.900	72.900	71.000	72.000	53.182	22,548
2022-04-27	72.300	72.300	72.000	72.000	53.182	5,000
2022-04-26	72.000	72.300	72.000	72.300	53.404	18,000
2022-04-25	72.000	72.800	72.000	72.500	53.552	12,000
2022-04-22	72.100	72.700	72.100	72.100	53.256	22,100
2022-04-21	72.700	72.700	72.700	72.700	53.700	0
2022-04-20	72.700	72.700	72.700	72.700	53.700	0
2022-04-19	72.200	72.700	72.200	72.700	53.700	3,525
2022-04-18	72.100	74.000	72.000	72.500	53.552	23,000
2022-04-15	73.800	73.800	73.800	73.800	54.512	0
2022-04-14	74.100	74.100	73.800	73.800	54.512	23,000
2022-04-13	73.700	74.300	73.700	74.000	54.660	34,000
2022-04-12	73.100	74.900	73.100	74.600	55.103	20,501
2022-04-11	74.800	74.800	74.800	74.800	55.251	323
2022-04-08	74.500	75.000	74.500	74.500	55.029	27,000
2022-04-07	74.600	75.000	74.600	75.000	55.398	10,100
2022-04-06	76.600	76.600	76.600	76.600	56.580	0
2022-04-01	76.600	76.600	76.600	76.600	56.580	0
2022-03-31	76.600	76.600	76.600	76.600	56.580	0
2022-03-30	76.100	76.600	76.100	76.600	56.580	4,503
2022-03-29	76.600	77.800	76.000	76.500	56.506	55,310
2022-03-28	75.600	75.600	75.300	75.300	55.620	10,000
2022-03-25	75.600	75.600	75.300	75.300	55.620	6,100
2022-03-24	76.100	76.100	74.500	74.800	55.251	5,367
2022-03-23	74.600	75.000	74.600	75.000	55.398	7,000
2022-03-22	75.000	77.000	75.000	75.800	55.989	15,000
2022-03-21	76.000	76.000	76.000	76.000	56.137	0
2022-03-18	71.600	79.700	71.600	76.000	56.137	53,001
2022-03-17	71.500	73.600	71.500	72.800	53.773	50,200
2022-03-16	70.900	70.900	70.200	70.200	51.853	907
2022-03-15	71.000	71.000	68.100	68.900	50.893	9,100
2022-03-14	69.100	70.500	69.000	70.000	51.705	37,504
2022-03-11	71.100	71.100	69.000	70.000	51.705	47,041
2022-03-10	73.500	73.500	71.600	71.600	52.887	20,000
2022-03-09	72.900	73.000	72.500	72.500	53.552	20,453
2022-03-08	73.600	73.600	70.900	71.500	52.813	37,000
2022-03-07	71.900	73.600	71.800	73.200	54.069	28,000
2022-03-04	75.500	75.500	73.200	73.200	54.069	9,012
2022-03-03	74.900	74.900	74.900	74.900	55.325	0
2022-03-02	75.000	75.300	74.900	74.900	55.325	16,000
2022-03-01	75.000	77.400	74.000	75.400	55.694	24,200
2022-02-25	76.900	76.900	76.900	76.900	56.802	0
2022-02-24	76.900	76.900	76.900	76.900	56.802	0
2022-02-23	77.400	77.400	76.900	76.900	56.802	4,000
2022-02-22	76.500	76.900	76.100	76.900	56.802	17,100
2022-02-21	77.000	77.500	76.500	77.200	57.023	14,000
2022-02-18	76.500	76.500	76.500	76.500	56.506	3,000
2022-02-17	76.100	76.100	76.100	76.100	56.211	100
2022-02-16	80.000	80.100	76.500	76.500	56.506	16,201

← NewerPage 19 of 21 · 1,221 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.