SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 130.50 | 130.50 | 129.00 | 129.00 | 114.79 | 55 |
| 2025-01-22 | 130.50 | 130.50 | 130.50 | 130.50 | 116.12 | 0 |
| 2025-01-21 | 130.50 | 130.50 | 130.50 | 130.50 | 116.12 | 60 |
| 2025-01-20 | 129.50 | 129.50 | 129.50 | 129.50 | 115.23 | 2,000 |
| 2025-01-17 | 130.00 | 131.00 | 129.50 | 131.00 | 116.57 | 11,085 |
| 2025-01-16 | 130.50 | 130.50 | 128.50 | 128.50 | 114.34 | 13,135 |
| 2025-01-15 | 129.50 | 129.50 | 129.50 | 129.50 | 115.23 | 1,050 |
| 2025-01-14 | 125.50 | 130.50 | 125.50 | 129.00 | 114.79 | 16,902 |
| 2025-01-13 | 126.00 | 127.00 | 126.00 | 127.00 | 113.01 | 4,001 |
| 2025-01-10 | 129.00 | 130.00 | 126.00 | 126.00 | 112.12 | 22,235 |
| 2025-01-09 | 125.00 | 125.00 | 125.00 | 125.00 | 111.23 | 1,000 |
| 2025-01-08 | 124.00 | 128.50 | 124.00 | 125.50 | 111.67 | 3,287 |
| 2025-01-07 | 124.50 | 128.50 | 124.00 | 126.00 | 112.12 | 3,090 |
| 2025-01-06 | 124.50 | 125.00 | 124.50 | 125.00 | 111.23 | 3,020 |
| 2025-01-03 | 125.50 | 126.50 | 125.50 | 126.50 | 112.56 | 4,000 |
| 2025-01-02 | 125.00 | 127.00 | 124.50 | 127.00 | 113.01 | 10,050 |
| 2024-12-31 | 127.00 | 127.50 | 125.50 | 126.00 | 112.12 | 12,285 |
| 2024-12-30 | 129.50 | 129.50 | 129.50 | 129.50 | 115.23 | 1,000 |
| 2024-12-27 | 126.50 | 126.50 | 126.50 | 126.50 | 112.56 | 500 |
| 2024-12-26 | 126.50 | 126.50 | 126.50 | 126.50 | 112.56 | 2,000 |
| 2024-12-25 | 128.50 | 128.50 | 128.50 | 128.50 | 114.34 | 0 |
| 2024-12-24 | 128.50 | 129.00 | 128.00 | 128.50 | 114.34 | 9,000 |
| 2024-12-23 | 128.50 | 129.00 | 128.50 | 128.50 | 114.34 | 5,000 |
| 2024-12-20 | 127.50 | 128.00 | 127.50 | 127.50 | 113.45 | 16,000 |
| 2024-12-19 | 128.00 | 128.50 | 127.50 | 128.00 | 113.90 | 22,200 |
| 2024-12-18 | 130.00 | 130.00 | 128.50 | 128.50 | 114.34 | 6,000 |
| 2024-12-17 | 128.00 | 128.50 | 128.00 | 128.50 | 114.34 | 4,000 |
| 2024-12-16 | 130.50 | 130.50 | 128.50 | 128.50 | 114.34 | 17,170 |
| 2024-12-13 | 125.50 | 126.00 | 125.50 | 126.00 | 112.12 | 2,237 |
| 2024-12-12 | 125.50 | 130.00 | 125.50 | 130.00 | 115.68 | 205 |
| 2024-12-11 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 40 |
| 2024-12-10 | 129.00 | 129.00 | 126.50 | 127.00 | 113.01 | 7,144 |
| 2024-12-09 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 0 |
| 2024-12-06 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 0 |
| 2024-12-05 | 129.00 | 130.50 | 129.00 | 130.00 | 115.68 | 22,035 |
| 2024-12-04 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 0 |
| 2024-12-03 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 0 |
| 2024-12-02 | 127.00 | 130.50 | 127.00 | 130.00 | 115.68 | 19,172 |
| 2024-11-29 | 124.50 | 124.50 | 124.50 | 124.50 | 110.78 | 35 |
| 2024-11-28 | 125.00 | 125.00 | 125.00 | 125.00 | 111.23 | 0 |
| 2024-11-27 | 125.00 | 125.00 | 125.00 | 125.00 | 111.23 | 1,000 |
| 2024-11-26 | 126.00 | 126.00 | 126.00 | 126.00 | 112.12 | 0 |
| 2024-11-25 | 126.00 | 126.00 | 125.50 | 126.00 | 112.12 | 6,000 |
| 2024-11-22 | 126.00 | 126.00 | 126.00 | 126.00 | 112.12 | 38 |
| 2024-11-21 | 126.00 | 126.00 | 126.00 | 126.00 | 112.12 | 0 |
| 2024-11-20 | 126.00 | 126.00 | 126.00 | 126.00 | 112.12 | 0 |
| 2024-11-19 | 125.00 | 126.00 | 125.00 | 126.00 | 112.12 | 2,000 |
| 2024-11-18 | 126.00 | 126.00 | 126.00 | 126.00 | 112.12 | 360 |
| 2024-11-15 | 127.00 | 127.00 | 127.00 | 127.00 | 113.01 | 0 |
| 2024-11-14 | 126.00 | 127.00 | 126.00 | 127.00 | 113.01 | 5,000 |
| 2024-11-13 | 127.00 | 130.50 | 127.00 | 130.50 | 116.12 | 35,555 |
| 2024-11-12 | 127.50 | 127.50 | 127.00 | 127.00 | 113.01 | 3,000 |
| 2024-11-11 | 130.00 | 130.00 | 128.00 | 129.00 | 114.79 | 8,000 |
| 2024-11-08 | 125.50 | 126.50 | 125.50 | 126.00 | 112.12 | 4,682 |
| 2024-11-07 | 125.50 | 126.50 | 125.50 | 126.00 | 112.12 | 6,010 |
| 2024-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 111.23 | 503 |
| 2024-11-05 | 127.50 | 127.50 | 124.50 | 124.50 | 110.78 | 5,060 |
| 2024-11-04 | 125.00 | 125.50 | 124.50 | 125.50 | 111.67 | 6,543 |
| 2024-11-01 | 130.50 | 130.50 | 125.00 | 125.50 | 111.67 | 5,011 |
| 2024-10-30 | 126.50 | 130.50 | 126.50 | 130.50 | 116.12 | 14,201 |
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.