SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 127.00 | 127.00 | 123.50 | 124.00 | 115.90 | 16,023 |
| 2025-07-25 | 125.00 | 127.00 | 124.00 | 125.00 | 116.83 | 5,535 |
| 2025-07-24 | 127.50 | 127.50 | 124.50 | 124.50 | 116.37 | 8,658 |
| 2025-07-23 | 128.50 | 128.50 | 126.50 | 127.00 | 118.70 | 13,705 |
| 2025-07-22 | 128.50 | 132.50 | 128.50 | 128.50 | 120.11 | 1,983 |
| 2025-07-21 | 128.50 | 128.50 | 128.50 | 128.50 | 120.11 | 2,060 |
| 2025-07-18 | 128.50 | 128.50 | 128.50 | 128.50 | 120.11 | 0 |
| 2025-07-17 | 128.50 | 128.50 | 128.50 | 128.50 | 120.11 | 1,010 |
| 2025-07-16 | 130.50 | 130.50 | 130.50 | 130.50 | 121.97 | 0 |
| 2025-07-15 | 130.00 | 130.50 | 128.50 | 130.50 | 121.97 | 8,421 |
| 2025-07-14 | 131.00 | 131.00 | 129.50 | 130.00 | 121.51 | 7,200 |
| 2025-07-11 | 130.00 | 131.00 | 129.00 | 130.50 | 121.97 | 22,060 |
| 2025-07-10 | 130.00 | 131.50 | 129.00 | 130.00 | 121.51 | 19,207 |
| 2025-07-09 | 129.00 | 130.00 | 129.00 | 130.00 | 121.51 | 12,030 |
| 2025-07-08 | 129.50 | 131.00 | 129.50 | 131.00 | 122.44 | 2,008 |
| 2025-07-07 | 130.00 | 130.00 | 129.50 | 129.50 | 121.04 | 3,000 |
| 2025-07-04 | 130.00 | 130.50 | 129.00 | 129.00 | 120.57 | 4,610 |
| 2025-07-03 | 131.00 | 132.50 | 130.50 | 131.00 | 122.44 | 12,635 |
| 2025-07-02 | 129.50 | 131.50 | 129.00 | 130.50 | 121.97 | 30,210 |
| 2025-07-01 | 128.50 | 129.00 | 128.00 | 129.00 | 120.57 | 13,455 |
| 2025-06-30 | 133.00 | 133.50 | 128.00 | 130.50 | 121.97 | 23,171 |
| 2025-06-27 | 129.00 | 130.50 | 127.50 | 128.00 | 119.64 | 24,651 |
| 2025-06-26 | 127.50 | 128.50 | 125.00 | 128.50 | 120.11 | 23,040 |
| 2025-06-25 | 126.00 | 127.50 | 125.50 | 127.50 | 119.17 | 22,101 |
| 2025-06-24 | 122.50 | 127.00 | 122.50 | 127.00 | 118.70 | 24,326 |
| 2025-06-23 | 123.50 | 125.00 | 122.00 | 123.50 | 115.43 | 6,272 |
| 2025-06-20 | 125.50 | 125.50 | 125.50 | 125.50 | 117.30 | 0 |
| 2025-06-19 | 128.00 | 128.00 | 124.00 | 125.50 | 117.30 | 5,011 |
| 2025-06-18 | 125.50 | 128.00 | 125.50 | 126.50 | 118.24 | 1,510 |
| 2025-06-17 | 128.50 | 128.50 | 126.00 | 126.50 | 118.24 | 9,813 |
| 2025-06-16 | 127.50 | 128.00 | 127.50 | 127.50 | 119.17 | 1,165 |
| 2025-06-13 | 129.00 | 129.00 | 126.50 | 126.50 | 118.24 | 13,157 |
| 2025-06-12 | 128.00 | 128.00 | 128.00 | 128.00 | 119.64 | 0 |
| 2025-06-11 | 122.50 | 128.00 | 122.50 | 128.00 | 119.64 | 14,653 |
| 2025-06-10 | 123.00 | 123.00 | 119.50 | 119.50 | 111.69 | 7,000 |
| 2025-06-09 | 121.00 | 121.00 | 119.50 | 121.00 | 113.10 | 7,100 |
| 2025-06-06 | 120.00 | 120.00 | 117.50 | 118.00 | 110.29 | 4,174 |
| 2025-06-05 | 120.00 | 120.00 | 120.00 | 120.00 | 112.16 | 1,000 |
| 2025-06-04 | 123.00 | 123.00 | 118.50 | 119.00 | 111.23 | 13,318 |
| 2025-06-03 | 126.50 | 126.50 | 119.50 | 121.00 | 113.10 | 21,860 |
| 2025-06-02 | 129.50 | 130.00 | 127.00 | 128.00 | 119.64 | 18,433 |
| 2025-05-29 | 134.00 | 134.50 | 131.50 | 133.00 | 124.31 | 9,100 |
| 2025-05-28 | 133.50 | 136.50 | 132.50 | 133.50 | 124.78 | 19,059 |
| 2025-05-27 | 136.50 | 136.50 | 136.00 | 136.00 | 127.12 | 4,000 |
| 2025-05-26 | 137.00 | 137.00 | 136.00 | 136.00 | 127.12 | 3,018 |
| 2025-05-23 | 138.00 | 138.00 | 137.00 | 137.00 | 128.05 | 514 |
| 2025-05-22 | 136.00 | 137.00 | 136.00 | 137.00 | 128.05 | 3,117 |
| 2025-05-21 | 137.00 | 138.00 | 137.00 | 137.00 | 128.05 | 10,000 |
| 2025-05-20 | 137.50 | 139.00 | 137.50 | 138.50 | 129.45 | 14,200 |
| 2025-05-19 | 137.50 | 139.00 | 135.00 | 138.50 | 129.45 | 15,450 |
| 2025-05-16 | 135.50 | 139.50 | 135.50 | 138.00 | 128.98 | 12,000 |
| 2025-05-15 | 137.00 | 137.00 | 137.00 | 137.00 | 128.05 | 0 |
| 2025-05-14 | 137.50 | 141.50 | 137.00 | 137.00 | 128.05 | 8,050 |
| 2025-05-13 | 141.00 | 141.00 | 137.00 | 140.50 | 131.32 | 11,030 |
| 2025-05-12 | 140.00 | 140.50 | 134.50 | 135.00 | 126.18 | 12,250 |
| 2025-05-09 | 134.50 | 134.50 | 134.50 | 134.50 | 125.71 | 2,000 |
| 2025-05-08 | 140.50 | 140.50 | 139.00 | 139.00 | 129.92 | 5,038 |
| 2025-05-07 | 138.50 | 138.50 | 138.50 | 138.50 | 129.45 | 0 |
| 2025-05-06 | 135.00 | 140.50 | 135.00 | 138.50 | 129.45 | 20,038 |
| 2025-05-05 | 136.00 | 136.00 | 136.00 | 136.00 | 127.12 | 0 |
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.