SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	90.100	91.000	89.600	89.600	89.600	15,030
2026-04-27	91.800	91.900	91.000	91.000	91.000	5,000
2026-04-24	90.000	91.300	89.900	89.900	89.900	10,000
2026-04-23	89.700	92.000	89.600	90.000	90.000	36,000
2026-04-22	90.100	90.100	89.600	90.100	90.100	6,000
2026-04-21	89.500	91.400	89.500	90.100	90.100	16,052
2026-04-20	89.000	91.500	89.000	91.500	91.500	22,460
2026-04-17	90.000	90.000	89.100	89.100	89.100	18,000
2026-04-16	90.000	90.000	90.000	90.000	90.000	2,000
2026-04-15	89.900	91.500	89.300	91.000	91.000	32,000
2026-04-14	90.400	90.500	90.000	90.000	90.000	26,900
2026-04-13	92.200	92.500	90.200	92.000	92.000	29,002
2026-04-10	92.800	94.000	91.200	92.200	92.200	42,016
2026-04-09	90.000	90.000	89.600	89.800	89.800	11,023
2026-04-08	90.000	90.900	90.000	90.900	90.900	7,000
2026-04-07	90.100	90.100	90.000	90.000	90.000	5,000
2026-04-02	91.900	92.300	89.800	89.900	89.900	21,000
2026-04-01	91.600	91.600	90.800	90.800	90.800	11,069
2026-03-31	90.500	91.500	90.500	91.000	91.000	32,022
2026-03-30	90.800	93.900	88.000	93.500	93.500	150,097
2026-03-27	96.000	99.500	95.500	99.500	93.000	112,085
2026-03-26	94.700	96.900	94.700	95.500	89.261	35,110
2026-03-25	93.900	94.900	92.700	94.900	88.701	35,232
2026-03-24	95.000	95.000	92.900	92.900	86.831	91,000
2026-03-23	93.900	94.500	93.800	94.000	87.859	124,055
2026-03-20	91.900	94.900	91.900	94.900	88.701	167,012
2026-03-19	91.800	94.000	91.500	92.400	86.364	142,400
2026-03-18	92.000	92.100	91.200	91.900	85.897	37,018
2026-03-17	91.000	92.000	91.000	91.200	85.242	29,000
2026-03-16	91.900	92.100	91.000	91.100	85.149	162,007
2026-03-13	91.600	91.800	89.800	91.200	85.242	163,160
2026-03-12	89.200	89.200	89.200	89.200	83.373	0
2026-03-11	89.500	89.600	89.100	89.200	83.373	17,000
2026-03-10	90.800	91.000	90.000	90.000	84.121	9,000
2026-03-09	88.600	91.300	86.800	91.300	85.336	27,135
2026-03-06	89.000	89.000	88.600	88.600	82.812	17,000
2026-03-05	91.200	92.600	89.200	89.400	83.560	13,000
2026-03-04	88.000	89.000	87.700	89.000	83.186	10,000
2026-03-03	89.000	89.000	88.000	89.000	83.186	11,072
2026-03-02	90.300	90.300	89.500	89.500	83.653	18,000
2026-02-26	89.800	92.000	89.600	90.100	84.214	13,100
2026-02-25	89.700	90.700	89.600	89.900	84.027	34,000
2026-02-24	90.000	90.100	89.700	89.700	83.840	10,000
2026-02-23	90.100	91.000	89.500	89.900	84.027	12,000
2026-02-11	88.400	93.500	88.400	89.900	84.027	18,010
2026-02-10	88.700	88.700	88.400	88.400	82.625	5,014
2026-02-09	89.000	89.000	88.700	88.700	82.906	2,000
2026-02-06	89.000	89.600	89.000	89.100	83.279	7,000
2026-02-05	88.000	89.300	88.000	89.000	83.186	11,000
2026-02-04	88.800	89.700	88.800	89.300	83.466	5,040
2026-02-03	89.100	89.100	88.800	88.900	83.093	13,000
2026-02-02	89.000	89.700	89.000	89.100	83.279	8,035
2026-01-30	89.100	89.800	88.400	89.800	83.934	36,000
2026-01-29	90.000	90.000	89.000	89.900	84.027	24,000
2026-01-28	90.400	90.400	89.900	90.000	84.121	62,200
2026-01-27	91.000	91.000	90.200	90.400	84.495	20,000
2026-01-26	91.000	91.000	90.100	91.000	85.055	52,000
2026-01-23	90.600	91.800	90.500	90.600	84.681	12,000
2026-01-22	90.600	90.900	90.500	90.900	84.962	13,002
2026-01-21	91.100	91.100	90.700	90.800	84.868	4,000

← NewerPage 3 of 5 · 244 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.