SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	74.900	93.000	74.600	80.100	59.165	178,940
2022-02-14	75.000	75.000	75.000	75.000	55.398	1,300
2022-02-11	74.900	74.900	73.200	74.500	55.029	305,890
2022-02-10	73.000	73.800	72.900	72.900	53.847	6,135
2022-02-09	73.200	73.500	73.200	73.200	54.069	7,000
2022-02-08	75.000	75.000	72.300	72.500	53.552	4,890
2022-02-07	74.900	74.900	74.900	74.900	55.325	2,005
2022-01-26	72.300	73.000	72.000	72.400	53.478	14,166
2022-01-25	72.000	72.900	69.400	69.400	51.262	7,500
2022-01-24	72.700	73.000	72.700	73.000	53.921	3,000
2022-01-21	72.800	73.500	72.800	73.400	54.217	8,267
2022-01-20	73.300	74.100	73.000	73.300	54.143	18,000
2022-01-19	73.800	74.000	73.800	73.800	54.512	4,000
2022-01-18	74.000	75.200	74.000	74.900	55.325	6,014
2022-01-17	74.500	74.500	74.500	74.500	55.029	0
2022-01-14	75.700	75.700	74.500	74.500	55.029	5,300
2022-01-13	75.800	75.800	75.800	75.800	55.989	0
2022-01-12	76.200	76.200	75.800	75.800	55.989	2,004
2022-01-11	75.500	76.200	75.500	76.100	56.211	24,100
2022-01-10	75.100	76.300	74.100	76.300	56.359	20,600
2022-01-07	75.500	75.800	74.800	75.100	55.472	29,800
2022-01-06	72.500	72.500	72.500	72.500	53.552	600
2022-01-05	73.200	75.400	73.200	75.400	55.694	6,000
2022-01-04	72.700	73.200	72.700	73.200	54.069	4,000
2022-01-03	73.500	73.500	73.500	73.500	54.290	0
2021-12-30	73.500	73.500	73.500	73.500	54.290	0
2021-12-29	73.500	73.500	73.500	73.500	54.290	99
2021-12-28	75.500	75.500	74.000	74.000	54.660	5,000
2021-12-27	74.000	74.300	74.000	74.000	54.660	7,300
2021-12-24	74.300	74.300	74.000	74.000	54.660	3,450
2021-12-23	73.000	73.600	73.000	73.200	54.069	14,888
2021-12-22	72.300	72.600	72.300	72.600	53.626	8,020
2021-12-21	73.000	73.500	71.800	72.500	53.552	33,499
2021-12-20	74.200	75.000	72.600	75.000	55.398	7,203
2021-12-17	74.300	75.000	73.200	74.200	54.807	13,188
2021-12-16	73.000	76.300	72.500	74.200	54.807	60,072
2021-12-15	68.900	73.000	67.900	73.000	53.921	37,965
2021-12-14	67.900	68.500	67.100	67.900	50.154	34,994
2021-12-13	67.200	68.300	67.200	67.900	50.154	8,205
2021-12-10	69.000	69.000	67.200	67.200	49.637	4,100
2021-12-09	67.500	67.500	67.500	67.500	49.859	0
2021-12-08	67.400	67.500	67.400	67.500	49.859	6,000
2021-12-07	67.000	67.400	66.100	67.400	49.785	15,100
2021-12-06	67.000	67.400	66.700	67.400	49.785	11,550
2021-12-03	67.000	67.000	67.000	67.000	49.489	90
2021-12-02	67.400	68.300	66.500	68.000	50.228	34,700
2021-12-01	66.600	66.600	66.600	66.600	49.194	2,050
2021-11-30	66.600	67.200	65.000	66.600	49.194	14,152
2021-11-29	65.900	65.900	65.000	65.000	48.012	3,001
2021-11-26	65.100	66.000	65.000	65.000	48.012	3,000
2021-11-25	64.100	66.000	64.100	65.200	48.160	6,000
2021-11-24	66.400	66.400	66.200	66.200	48.898	9,008
2021-11-23	66.400	68.000	66.300	66.300	48.972	14,210
2021-11-22	66.100	66.100	66.000	66.000	48.751	5,000
2021-11-19	66.900	67.100	66.600	66.600	49.194	9,140
2021-11-18	66.300	67.500	66.300	66.900	49.415	15,300
2021-11-17	65.200	67.200	65.200	67.200	49.637	4,000
2021-11-16	66.000	66.300	64.900	65.800	48.603	8,450
2021-11-15	63.200	66.000	63.000	64.000	47.273	11,702
2021-11-12	63.000	63.300	62.400	62.900	46.461	14,180

← NewerPage 20 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.