SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 124.50
-1.50 (-1.19%)
Sep 5, 2025, 1:17 PM CST
SysJust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | -1.19% | 15,865 |
| Sep 4, 2025 | 128.50 | 128.50 | 123.50 | 126.00 | 126.00 | -1.95% | 58,226 |
| Sep 3, 2025 | 130.50 | 130.50 | 126.50 | 128.50 | 128.50 | -2.28% | 379,156 |
| Sep 2, 2025 | 127.50 | 132.00 | 127.50 | 131.50 | 131.50 | 2.73% | 348,532 |
| Sep 1, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | -1.54% | 23,130 |
| Aug 29, 2025 | 130.50 | 131.50 | 129.50 | 130.00 | 130.00 | 0.39% | 16,101 |
| Aug 28, 2025 | 129.50 | 131.50 | 129.00 | 129.50 | 129.50 | -2.26% | 11,060 |
| Aug 27, 2025 | 132.50 | 132.50 | 128.50 | 132.50 | 132.50 | -0.75% | 12,327 |
| Aug 26, 2025 | 131.00 | 135.00 | 129.00 | 133.50 | 133.50 | 1.52% | 31,135 |
| Aug 25, 2025 | 130.50 | 134.00 | 128.50 | 131.50 | 131.50 | 2.33% | 40,295 |
| Aug 22, 2025 | 131.00 | 131.50 | 127.50 | 128.50 | 128.50 | 0.39% | 10,051 |
| Aug 21, 2025 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 14,996 |
| Aug 20, 2025 | 130.00 | 130.00 | 125.50 | 128.00 | 128.00 | -2.29% | 16,936 |
| Aug 19, 2025 | 134.50 | 134.50 | 130.50 | 131.00 | 131.00 | -1.50% | 20,790 |
| Aug 18, 2025 | 137.50 | 137.50 | 131.00 | 133.00 | 133.00 | -0.37% | 38,621 |
| Aug 15, 2025 | 139.50 | 139.50 | 133.50 | 133.50 | 133.50 | -4.30% | 39,722 |
| Aug 14, 2025 | 126.00 | 139.50 | 126.00 | 139.50 | 139.50 | 11.16% | 80,018 |
| Aug 13, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 1.21% | 11,145 |
| Aug 12, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 25,270 |
| Aug 11, 2025 | 124.00 | 124.00 | 119.50 | 124.00 | 124.00 | 3.77% | 32,186 |
| Aug 8, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | -0.83% | 9,000 |
| Aug 7, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | -0.41% | 27,155 |
| Aug 6, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 19,680 |
| Aug 5, 2025 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 9,305 |
| Aug 4, 2025 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 4,059 |
| Aug 1, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 7,844 |
| Jul 31, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 763 |
| Jul 30, 2025 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 50,526 |
| Jul 29, 2025 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 38,282 |
| Jul 28, 2025 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | -0.80% | 16,023 |
| Jul 25, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.40% | 5,535 |
| Jul 24, 2025 | 127.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.97% | 8,658 |
| Jul 23, 2025 | 128.50 | 128.50 | 126.50 | 127.00 | 127.00 | -1.17% | 13,705 |
| Jul 22, 2025 | 128.50 | 132.50 | 128.50 | 128.50 | 128.50 | - | 1,983 |
| Jul 21, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | 2,060 |
| Jul 18, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Jul 17, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.53% | 1,010 |
| Jul 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 15, 2025 | 130.00 | 130.50 | 128.50 | 130.50 | 130.50 | 0.38% | 8,421 |
| Jul 14, 2025 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | -0.76% | 7,200 |
| Jul 11, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 25,060 |
| Jul 10, 2025 | 130.00 | 131.50 | 129.00 | 130.00 | 130.00 | - | 19,207 |
| Jul 9, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 12,030 |
| Jul 8, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 1.16% | 2,008 |
| Jul 7, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 0.39% | 3,000 |
| Jul 4, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -1.53% | 4,610 |
| Jul 3, 2025 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | 0.38% | 12,635 |
| Jul 2, 2025 | 129.50 | 131.50 | 129.00 | 130.50 | 130.50 | 1.16% | 30,210 |
| Jul 1, 2025 | 128.50 | 129.00 | 128.00 | 129.00 | 129.00 | -1.15% | 13,455 |
| Jun 30, 2025 | 133.00 | 133.50 | 128.00 | 130.50 | 130.50 | 1.56% | 23,171 |