SysJust Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	125.00	125.00	119.50	124.50	116.37	7,418
2025-10-22	121.50	125.00	119.50	125.00	116.83	31,301
2025-10-21	126.50	127.00	121.50	121.50	113.56	35,841
2025-10-20	121.50	126.50	120.00	126.50	118.24	17,323
2025-10-17	121.50	121.50	121.00	121.50	113.56	5,360
2025-10-16	121.50	121.50	119.50	120.00	112.16	7,440
2025-10-15	118.50	119.00	118.50	119.00	111.23	7,000
2025-10-14	120.50	121.00	116.50	119.00	111.23	11,310
2025-10-13	121.50	121.50	116.00	116.00	108.42	23,790
2025-10-09	120.00	122.00	119.00	119.00	111.23	14,116
2025-10-08	120.00	120.00	117.00	119.50	111.69	18,853
2025-10-07	117.50	120.50	117.50	119.50	111.69	4,212
2025-10-03	116.00	119.00	114.00	119.00	111.23	24,683
2025-10-02	119.00	119.00	114.50	117.00	109.36	44,932
2025-10-01	118.50	119.50	118.50	119.50	111.69	4,015
2025-09-30	120.00	120.00	117.50	119.50	111.69	5,603
2025-09-26	120.00	120.00	117.50	119.50	111.69	18,421
2025-09-25	120.00	120.00	119.50	120.00	112.16	9,364
2025-09-24	121.00	121.00	117.50	121.00	113.10	26,842
2025-09-23	123.00	123.00	120.00	122.00	114.03	19,503
2025-09-22	122.50	123.50	122.50	123.00	114.96	15,950
2025-09-19	124.50	125.00	123.00	124.00	115.90	15,164
2025-09-18	126.00	126.50	125.50	126.50	118.24	18,611
2025-09-17	127.00	127.00	126.50	126.50	118.24	15,000
2025-09-16	126.00	126.50	126.00	126.00	117.77	11,336
2025-09-15	125.50	126.00	125.50	126.00	117.77	7,021
2025-09-12	128.00	128.00	125.00	125.00	116.83	3,051
2025-09-11	126.00	126.50	124.50	125.00	116.83	13,901
2025-09-10	122.50	125.50	122.50	125.50	117.30	18,557
2025-09-09	121.50	124.00	121.50	123.00	114.96	39,107
2025-09-08	124.50	124.50	122.00	124.00	115.90	13,847
2025-09-05	124.50	125.50	123.50	124.50	116.37	15,865
2025-09-04	128.50	128.50	123.50	126.00	117.77	58,226
2025-09-03	130.50	130.50	126.50	127.50	119.17	374,143
2025-09-02	127.50	132.00	127.50	131.50	122.91	348,532
2025-09-01	129.50	129.50	127.50	128.00	119.64	23,130
2025-08-29	130.50	131.50	129.50	130.00	121.51	16,101
2025-08-28	129.50	131.50	129.00	129.50	121.04	11,060
2025-08-27	132.50	132.50	128.50	132.50	123.84	12,327
2025-08-26	131.00	135.00	129.00	132.00	123.38	31,134
2025-08-25	130.50	134.00	128.50	131.50	122.91	40,295
2025-08-22	128.00	128.00	128.00	128.00	119.64	0
2025-08-21	127.00	131.00	127.00	128.00	119.64	14,996
2025-08-20	130.00	130.00	125.50	127.50	119.17	15,936
2025-08-19	134.50	134.50	131.00	131.50	122.91	14,764
2025-08-18	137.50	137.50	131.00	133.00	124.31	38,371
2025-08-15	139.50	139.50	133.50	135.50	126.65	38,722
2025-08-14	126.00	139.50	126.00	139.50	130.39	80,018
2025-08-13	125.50	126.00	125.00	125.50	117.30	9,145
2025-08-12	126.00	126.00	123.00	124.00	115.90	25,270
2025-08-11	124.00	124.00	119.50	124.00	115.90	32,086
2025-08-08	120.00	120.00	119.00	119.50	111.69	9,000
2025-08-07	120.00	120.50	119.50	120.00	112.16	25,150
2025-08-06	121.00	121.00	120.00	121.00	113.10	19,680
2025-08-05	119.50	120.50	119.50	119.50	111.69	9,300
2025-08-04	119.50	120.50	119.50	120.00	112.16	4,059
2025-08-01	119.50	119.50	119.50	119.50	111.69	0
2025-07-31	119.50	119.50	119.50	119.50	111.69	743
2025-07-30	120.00	124.00	120.00	120.00	112.16	50,526
2025-07-29	124.00	124.00	119.00	122.00	114.03	38,282

← NewerPage 5 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.