SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	90.200	91.200	90.100	91.200	85.242	12,000
2026-01-19	91.500	91.500	91.000	91.000	85.055	27,000
2026-01-16	92.000	93.000	91.000	91.200	85.242	20,000
2026-01-15	91.200	91.200	90.500	90.900	84.962	8,051
2026-01-14	90.300	90.800	90.300	90.800	84.868	31,000
2026-01-13	90.500	90.500	90.300	90.300	84.401	24,000
2026-01-12	91.000	91.500	90.200	90.200	84.308	39,097
2026-01-09	92.200	92.200	90.000	92.000	85.990	10,000
2026-01-08	90.500	90.500	90.000	90.300	84.401	34,142
2026-01-07	90.500	91.000	89.900	91.000	85.055	63,000
2026-01-06	91.100	91.500	91.000	91.000	85.055	13,454
2026-01-05	92.400	92.400	91.500	91.500	85.523	19,000
2026-01-02	92.900	93.100	92.000	92.900	86.831	42,181
2025-12-31	93.000	93.000	92.000	92.700	86.644	31,023
2025-12-30	92.800	95.000	92.500	93.400	87.299	13,100
2025-12-29	92.000	92.500	92.000	92.500	86.457	7,000
2025-12-26	92.000	92.500	91.700	92.500	86.457	29,000
2025-12-24	92.300	92.300	91.600	91.600	85.616	4,125
2025-12-23	91.000	92.900	91.000	92.900	86.831	10,040
2025-12-22	90.900	92.400	90.700	92.400	86.364	25,000
2025-12-19	93.200	93.200	90.800	90.800	84.868	8,000
2025-12-18	90.500	90.600	90.400	90.500	84.588	10,000
2025-12-17	91.500	91.500	90.000	91.500	85.523	81,002
2025-12-16	91.300	91.800	91.200	91.500	85.523	9,000
2025-12-15	93.200	93.200	91.000	92.200	86.177	28,001
2025-12-12	93.300	93.600	92.000	93.200	87.112	61,000
2025-12-11	93.500	96.000	93.000	93.200	87.112	86,116
2025-12-10	94.100	94.200	93.100	93.100	87.018	45,000
2025-12-09	96.300	96.300	94.000	94.200	88.046	69,002
2025-12-08	97.300	97.400	96.100	96.300	90.009	40,013
2025-12-05	97.100	97.300	97.100	97.300	90.944	5,030
2025-12-04	97.500	97.500	97.200	97.200	90.850	18,160
2025-12-03	98.500	99.100	97.600	98.500	92.065	73,000
2025-12-02	99.500	99.600	98.500	98.500	92.065	55,219
2025-12-01	99.200	99.600	99.100	99.100	92.626	38,000
2025-11-28	99.500	99.500	99.300	99.300	92.813	21,030
2025-11-27	100.00	100.00	99.200	99.900	93.374	63,031
2025-11-26	99.500	100.00	99.100	99.900	93.374	56,000
2025-11-25	102.00	102.00	99.300	99.900	93.374	83,000
2025-11-24	101.50	101.50	99.100	99.800	93.280	77,000
2025-11-21	97.600	103.50	97.600	100.00	93.467	162,002
2025-11-20	99.000	101.50	99.000	99.900	93.374	87,012
2025-11-19	99.600	99.800	98.100	98.400	91.972	57,012
2025-11-18	98.200	102.00	98.200	99.500	93.000	193,060
2025-11-17	102.00	103.50	97.100	100.50	93.935	890,069
2025-11-14	114.00	134.50	113.00	118.00	110.29	113,105
2025-11-13	117.50	118.00	115.00	115.50	107.95	39,486
2025-11-12	119.50	119.50	117.50	117.50	109.82	14,344
2025-11-11	117.50	119.00	117.00	118.00	110.29	39,602
2025-11-10	115.50	117.50	115.50	117.00	109.36	12,135
2025-11-07	119.00	119.00	116.50	117.50	109.82	16,649
2025-11-06	121.00	121.00	118.00	118.50	110.76	29,773
2025-11-05	119.00	121.50	119.00	121.00	113.10	6,141
2025-11-04	121.00	122.50	118.50	122.00	114.03	16,758
2025-11-03	122.00	123.00	118.50	119.00	111.23	24,491
2025-10-31	124.00	125.50	118.50	120.00	112.16	80,551
2025-10-30	122.00	125.50	122.00	124.00	115.90	61,684
2025-10-29	120.50	125.00	120.50	125.00	116.83	29,465
2025-10-28	122.50	124.00	122.50	123.50	115.43	13,300
2025-10-27	125.00	125.00	121.50	125.00	116.83	4,167

← NewerPage 4 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.