SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 135.00 | 136.00 | 135.00 | 136.00 | 127.12 | 2,030 |
| 2025-04-30 | 137.50 | 139.50 | 135.00 | 139.50 | 130.39 | 4,021 |
| 2025-04-29 | 140.50 | 142.00 | 136.50 | 136.50 | 127.58 | 12,353 |
| 2025-04-28 | 137.00 | 137.00 | 137.00 | 137.00 | 128.05 | 2,000 |
| 2025-04-25 | 140.50 | 140.50 | 137.00 | 137.00 | 128.05 | 5,000 |
| 2025-04-24 | 135.00 | 137.00 | 135.00 | 136.50 | 127.58 | 5,500 |
| 2025-04-23 | 135.00 | 140.00 | 134.50 | 138.00 | 128.98 | 5,419 |
| 2025-04-22 | 135.50 | 135.50 | 135.00 | 135.00 | 126.18 | 2,000 |
| 2025-04-21 | 135.00 | 135.00 | 135.00 | 135.00 | 126.18 | 0 |
| 2025-04-18 | 134.00 | 135.00 | 134.00 | 135.00 | 126.18 | 3,500 |
| 2025-04-17 | 134.50 | 135.50 | 134.50 | 135.50 | 126.65 | 9,052 |
| 2025-04-16 | 138.00 | 140.50 | 136.50 | 137.50 | 128.52 | 11,026 |
| 2025-04-15 | 129.00 | 140.50 | 128.50 | 140.00 | 130.85 | 31,324 |
| 2025-04-14 | 127.00 | 127.00 | 127.00 | 127.00 | 118.70 | 0 |
| 2025-04-11 | 130.50 | 131.00 | 125.50 | 127.00 | 118.70 | 21,180 |
| 2025-04-10 | 114.50 | 134.50 | 110.50 | 134.00 | 125.25 | 58,047 |
| 2025-04-09 | 124.50 | 124.50 | 109.50 | 114.50 | 107.02 | 33,500 |
| 2025-04-08 | 125.00 | 125.50 | 124.00 | 125.00 | 111.23 | 29,191 |
| 2025-04-07 | 134.00 | 134.00 | 123.50 | 123.50 | 109.89 | 44,191 |
| 2025-04-02 | 142.00 | 144.00 | 140.50 | 141.50 | 125.91 | 8,142 |
| 2025-04-01 | 143.00 | 144.50 | 140.00 | 142.00 | 126.35 | 4,295 |
| 2025-03-31 | 145.00 | 145.00 | 141.00 | 141.50 | 125.91 | 9,886 |
| 2025-03-28 | 147.00 | 147.00 | 145.00 | 145.00 | 129.02 | 1,101 |
| 2025-03-27 | 147.00 | 148.50 | 147.00 | 148.00 | 131.69 | 4,001 |
| 2025-03-26 | 148.00 | 149.00 | 148.00 | 148.50 | 132.14 | 3,896 |
| 2025-03-25 | 155.50 | 155.50 | 149.00 | 149.00 | 132.58 | 9,477 |
| 2025-03-24 | 151.50 | 151.50 | 148.50 | 148.50 | 132.14 | 16,101 |
| 2025-03-21 | 148.00 | 151.50 | 147.00 | 148.50 | 132.14 | 12,720 |
| 2025-03-20 | 147.50 | 148.00 | 147.00 | 147.50 | 131.25 | 4,074 |
| 2025-03-19 | 147.50 | 147.50 | 147.50 | 147.50 | 131.25 | 101 |
| 2025-03-18 | 147.50 | 147.50 | 147.00 | 147.00 | 130.80 | 3,001 |
| 2025-03-17 | 147.50 | 147.50 | 147.00 | 147.00 | 130.80 | 3,394 |
| 2025-03-14 | 146.00 | 147.50 | 145.50 | 146.00 | 129.91 | 10,451 |
| 2025-03-13 | 146.50 | 150.00 | 144.00 | 145.00 | 129.02 | 14,415 |
| 2025-03-12 | 158.50 | 158.50 | 150.00 | 150.00 | 133.47 | 17,470 |
| 2025-03-11 | 150.00 | 156.50 | 149.00 | 156.50 | 139.26 | 11,444 |
| 2025-03-10 | 156.50 | 156.50 | 156.50 | 156.50 | 139.26 | 2 |
| 2025-03-07 | 155.00 | 155.00 | 155.00 | 155.00 | 137.92 | 22 |
| 2025-03-06 | 154.00 | 154.00 | 154.00 | 154.00 | 137.03 | 2,000 |
| 2025-03-05 | 152.00 | 154.00 | 151.50 | 154.00 | 137.03 | 4,033 |
| 2025-03-04 | 146.50 | 150.50 | 146.50 | 150.50 | 133.92 | 2,083 |
| 2025-03-03 | 155.00 | 155.50 | 143.00 | 146.00 | 129.91 | 13,556 |
| 2025-02-27 | 158.00 | 158.50 | 157.00 | 158.50 | 141.03 | 3,289 |
| 2025-02-26 | 152.50 | 158.00 | 152.00 | 158.00 | 140.59 | 13,152 |
| 2025-02-25 | 147.00 | 153.00 | 147.00 | 153.00 | 136.14 | 25,877 |
| 2025-02-24 | 153.00 | 153.00 | 153.00 | 153.00 | 136.14 | 50 |
| 2025-02-21 | 150.50 | 153.50 | 149.50 | 152.00 | 135.25 | 16,033 |
| 2025-02-20 | 150.50 | 150.50 | 150.50 | 150.50 | 133.92 | 2 |
| 2025-02-19 | 150.00 | 150.00 | 149.50 | 149.50 | 133.03 | 3,100 |
| 2025-02-18 | 149.50 | 149.50 | 149.00 | 149.00 | 132.58 | 2,032 |
| 2025-02-17 | 148.50 | 149.00 | 148.50 | 148.50 | 132.14 | 1,223 |
| 2025-02-14 | 150.00 | 153.00 | 146.50 | 146.50 | 130.36 | 12,291 |
| 2025-02-13 | 149.00 | 151.50 | 146.50 | 151.00 | 134.36 | 23,412 |
| 2025-02-12 | 143.50 | 145.50 | 143.50 | 144.00 | 128.13 | 11,090 |
| 2025-02-11 | 143.50 | 148.50 | 142.50 | 148.00 | 131.69 | 9,135 |
| 2025-02-10 | 138.00 | 143.50 | 137.50 | 140.50 | 125.02 | 15,008 |
| 2025-02-07 | 144.50 | 150.50 | 138.00 | 138.00 | 122.79 | 16,559 |
| 2025-02-06 | 134.50 | 143.00 | 132.50 | 143.00 | 127.24 | 33,151 |
| 2025-02-05 | 133.50 | 134.00 | 131.00 | 132.50 | 117.90 | 13,170 |
| 2025-02-04 | 131.00 | 131.00 | 130.00 | 131.00 | 116.57 | 6,070 |
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.