SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	81.500	82.600	81.500	82.600	82.600	4,000
2026-07-22	81.600	82.000	81.500	81.800	81.800	24,000
2026-07-21	81.900	82.300	81.900	81.900	81.900	16,035
2026-07-20	81.500	82.700	81.500	82.700	82.700	6,000
2026-07-17	82.500	83.000	82.400	82.900	82.900	9,128
2026-07-16	83.000	83.000	83.000	83.000	83.000	5,112
2026-07-15	83.000	83.500	83.000	83.300	83.300	8,000
2026-07-14	83.100	83.300	82.400	83.300	83.300	22,000
2026-07-13	83.800	83.800	83.100	83.300	83.300	36,000
2026-07-10	83.000	83.000	83.000	83.000	83.000	0
2026-07-09	83.000	83.000	83.000	83.000	83.000	8,060
2026-07-08	83.000	83.000	82.000	83.000	83.000	8,000
2026-07-07	83.500	83.500	83.000	83.000	83.000	23,016
2026-07-06	83.500	83.700	83.500	83.500	83.500	13,000
2026-07-03	83.200	83.500	83.200	83.500	83.500	8,016
2026-07-02	83.500	83.500	83.200	83.300	83.300	6,022
2026-07-01	83.700	83.800	83.700	83.700	83.700	8,000
2026-06-30	84.700	84.700	83.500	83.700	83.700	6,002
2026-06-29	84.100	84.600	84.100	84.600	84.600	11,000
2026-06-26	83.300	83.900	83.300	83.900	83.900	3,000
2026-06-25	84.400	84.400	83.400	83.600	83.600	13,000
2026-06-24	83.100	84.500	83.100	84.400	84.400	8,000
2026-06-23	83.300	83.600	83.200	83.600	83.600	35,000
2026-06-22	84.700	84.700	83.300	83.300	83.300	3,450
2026-06-18	83.800	83.800	83.000	83.100	83.100	14,100
2026-06-17	84.500	84.500	83.900	83.900	83.900	6,000
2026-06-16	83.900	84.500	83.600	84.500	84.500	14,001
2026-06-15	84.200	84.200	83.900	83.900	83.900	7,000
2026-06-12	85.200	85.200	84.000	84.000	84.000	4,000
2026-06-11	83.500	85.500	83.200	85.500	85.500	5,000
2026-06-10	83.500	84.400	83.300	83.600	83.600	9,002
2026-06-09	85.000	85.000	83.600	83.700	83.700	12,001
2026-06-08	84.000	84.000	83.100	83.500	83.500	14,250
2026-06-05	85.100	85.100	84.600	84.700	84.700	3,000
2026-06-04	83.800	84.100	83.800	84.100	84.100	5,110
2026-06-03	85.100	85.200	83.600	84.100	84.100	15,134
2026-06-02	85.300	85.300	82.500	85.300	85.300	84,000
2026-06-01	85.500	85.800	85.300	85.300	85.300	20,097
2026-05-29	85.300	85.500	85.200	85.500	85.500	26,000
2026-05-28	86.500	86.500	85.500	85.500	85.500	5,000
2026-05-27	87.000	87.000	85.400	86.000	86.000	16,000
2026-05-26	85.600	85.600	85.200	85.400	85.400	10,003
2026-05-25	85.600	89.100	85.600	85.600	85.600	19,175
2026-05-22	85.200	86.500	85.200	85.800	85.800	22,155
2026-05-21	85.200	87.500	85.200	86.600	86.600	18,040
2026-05-20	86.900	87.000	85.100	85.100	85.100	14,500
2026-05-19	86.200	86.200	86.000	86.000	86.000	16,074
2026-05-18	86.800	86.900	86.700	86.700	86.700	6,000
2026-05-15	87.500	87.500	87.000	87.100	87.100	13,000
2026-05-14	88.000	88.000	87.400	87.400	87.400	14,150
2026-05-13	88.200	88.200	87.800	88.000	88.000	14,034
2026-05-12	89.000	89.000	88.200	88.300	88.300	24,050
2026-05-11	89.100	89.100	88.700	88.800	88.800	23,088
2026-05-08	89.000	89.900	89.000	89.000	89.000	12,000
2026-05-07	89.200	89.900	89.000	89.000	89.000	26,071
2026-05-06	89.500	89.500	89.000	89.100	89.100	29,071
2026-05-05	89.100	90.200	89.100	90.200	90.200	22,426
2026-05-04	89.400	90.300	89.400	90.300	90.300	15,002
2026-04-30	90.400	90.400	89.300	89.300	89.300	13,000
2026-04-29	90.000	90.000	90.000	90.000	90.000	9,000

← NewerPage 2 of 21 · 1,219 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.