SysJust Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 126.50 | 130.50 | 126.50 | 130.50 | 116.12 | 14,201 |
| 2024-10-29 | 129.00 | 129.00 | 129.00 | 129.00 | 114.79 | 0 |
| 2024-10-28 | 128.50 | 130.50 | 128.00 | 129.00 | 114.79 | 9,171 |
| 2024-10-25 | 127.00 | 127.50 | 125.00 | 127.00 | 113.01 | 13,149 |
| 2024-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 115.68 | 1,000 |
| 2024-10-23 | 128.00 | 130.50 | 126.00 | 130.00 | 115.68 | 12,128 |
| 2024-10-22 | 130.50 | 130.50 | 126.50 | 127.50 | 113.45 | 5,650 |
| 2024-10-21 | 126.50 | 127.00 | 126.50 | 127.00 | 113.01 | 12,000 |
| 2024-10-18 | 127.00 | 127.00 | 126.50 | 126.50 | 112.56 | 2,001 |
| 2024-10-17 | 126.50 | 127.00 | 126.50 | 126.50 | 112.56 | 4,050 |
| 2024-10-16 | 126.50 | 127.00 | 126.50 | 127.00 | 113.01 | 9,000 |
| 2024-10-15 | 126.50 | 130.50 | 126.50 | 130.00 | 115.68 | 4,005 |
| 2024-10-14 | 130.50 | 130.50 | 130.50 | 130.50 | 116.12 | 1 |
| 2024-10-11 | 126.00 | 130.50 | 126.00 | 130.00 | 115.68 | 8,019 |
| 2024-10-09 | 125.50 | 125.50 | 125.50 | 125.50 | 111.67 | 0 |
| 2024-10-08 | 128.00 | 128.00 | 125.50 | 125.50 | 111.67 | 660 |
| 2024-10-07 | 130.00 | 130.00 | 128.00 | 128.00 | 113.90 | 1,100 |
| 2024-10-04 | 130.00 | 132.00 | 130.00 | 131.00 | 116.57 | 4,000 |
| 2024-10-01 | 130.50 | 135.50 | 130.00 | 133.00 | 118.34 | 19,869 |
| 2024-09-30 | 131.00 | 131.00 | 129.00 | 129.00 | 114.79 | 12,590 |
| 2024-09-27 | 130.50 | 130.50 | 129.50 | 129.50 | 115.23 | 9,672 |
| 2024-09-26 | 121.50 | 127.50 | 121.50 | 127.00 | 113.01 | 8,267 |
| 2024-09-25 | 126.50 | 126.50 | 126.50 | 126.50 | 112.56 | 1 |
| 2024-09-24 | 123.00 | 123.00 | 122.50 | 123.00 | 109.45 | 4,800 |
| 2024-09-23 | 128.50 | 128.50 | 127.50 | 127.50 | 113.45 | 5,799 |
| 2024-09-20 | 125.50 | 131.50 | 125.50 | 125.50 | 111.67 | 24,958 |
| 2024-09-19 | 118.00 | 123.50 | 117.00 | 122.50 | 109.00 | 24,310 |
| 2024-09-18 | 116.50 | 116.50 | 116.50 | 116.50 | 103.66 | 0 |
| 2024-09-16 | 116.50 | 116.50 | 116.50 | 116.50 | 103.66 | 0 |
| 2024-09-13 | 116.50 | 116.50 | 116.50 | 116.50 | 103.66 | 0 |
| 2024-09-12 | 116.00 | 116.50 | 116.00 | 116.50 | 103.66 | 3,250 |
| 2024-09-11 | 114.50 | 117.00 | 114.50 | 117.00 | 104.11 | 16,826 |
| 2024-09-10 | 117.00 | 117.00 | 117.00 | 117.00 | 104.11 | 0 |
| 2024-09-09 | 116.00 | 117.00 | 116.00 | 117.00 | 104.11 | 6,000 |
| 2024-09-06 | 116.00 | 116.00 | 116.00 | 116.00 | 103.22 | 1 |
| 2024-09-05 | 111.50 | 112.50 | 111.50 | 111.50 | 99.214 | 5,020 |
| 2024-09-04 | 116.50 | 121.00 | 112.00 | 112.00 | 99.659 | 15,150 |
| 2024-09-03 | 118.50 | 118.50 | 112.50 | 113.00 | 100.55 | 7,608 |
| 2024-09-02 | 116.00 | 116.00 | 116.00 | 116.00 | 103.22 | 20 |
| 2024-08-30 | 115.50 | 118.50 | 115.50 | 118.50 | 105.44 | 1,223 |
| 2024-08-29 | 124.50 | 125.00 | 113.00 | 118.00 | 105.00 | 30,174 |
| 2024-08-28 | 129.00 | 131.00 | 124.50 | 128.50 | 114.34 | 6,356 |
| 2024-08-27 | 127.50 | 129.00 | 126.50 | 128.50 | 114.34 | 6,497 |
| 2024-08-26 | 132.00 | 132.00 | 124.50 | 127.50 | 113.45 | 21,712 |
| 2024-08-23 | 126.50 | 132.00 | 126.50 | 132.00 | 117.45 | 3,627 |
| 2024-08-22 | 130.50 | 132.50 | 126.50 | 132.50 | 117.90 | 13,934 |
| 2024-08-21 | 122.00 | 129.00 | 122.00 | 129.00 | 114.79 | 15,627 |
| 2024-08-20 | 121.00 | 127.50 | 121.00 | 123.50 | 109.89 | 8,031 |
| 2024-08-19 | 124.50 | 124.50 | 121.50 | 123.00 | 109.45 | 3,136 |
| 2024-08-16 | 124.00 | 124.50 | 118.50 | 124.00 | 110.34 | 28,689 |
| 2024-08-15 | 118.00 | 123.50 | 118.00 | 121.50 | 108.11 | 16,640 |
| 2024-08-14 | 113.00 | 118.50 | 111.00 | 115.00 | 102.33 | 13,267 |
| 2024-08-13 | 101.50 | 109.00 | 101.50 | 107.50 | 95.655 | 6,259 |
| 2024-08-12 | 106.00 | 106.50 | 102.00 | 102.50 | 91.205 | 14,016 |
| 2024-08-09 | 98.900 | 107.00 | 97.500 | 106.00 | 94.320 | 32,710 |
| 2024-08-08 | 95.900 | 97.800 | 95.100 | 96.000 | 85.422 | 24,266 |
| 2024-08-07 | 93.400 | 93.400 | 93.400 | 93.400 | 83.108 | 0 |
| 2024-08-06 | 93.500 | 94.900 | 93.400 | 93.400 | 83.108 | 2,003 |
| 2024-08-05 | 93.700 | 94.000 | 93.500 | 93.800 | 83.464 | 25,003 |
| 2024-08-02 | 93.500 | 96.700 | 93.500 | 93.700 | 83.375 | 6,058 |
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.