SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 97.30
+0.10 (0.10%)
At close: Dec 5, 2025
SysJust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.10 | 97.30 | 97.10 | 97.30 | 97.30 | 0.10% | 5,611 |
| Dec 4, 2025 | 97.50 | 97.50 | 97.20 | 97.20 | 97.20 | -1.32% | 19,381 |
| Dec 3, 2025 | 98.50 | 99.10 | 97.60 | 98.50 | 98.50 | - | 74,223 |
| Dec 2, 2025 | 99.50 | 99.60 | 98.50 | 98.50 | 98.50 | -0.61% | 57,205 |
| Dec 1, 2025 | 99.20 | 99.60 | 99.10 | 99.10 | 99.10 | -0.20% | 38,847 |
| Nov 28, 2025 | 99.50 | 99.50 | 99.30 | 99.30 | 99.30 | -0.60% | 21,608 |
| Nov 27, 2025 | 100.00 | 100.00 | 99.20 | 99.90 | 99.90 | - | 63,237 |
| Nov 26, 2025 | 99.50 | 100.00 | 99.10 | 99.90 | 99.90 | - | 56,169 |
| Nov 25, 2025 | 102.00 | 102.00 | 99.30 | 99.90 | 99.90 | 0.10% | 84,526 |
| Nov 24, 2025 | 101.50 | 101.50 | 99.10 | 99.80 | 99.80 | -0.20% | 78,189 |
| Nov 21, 2025 | 97.60 | 103.50 | 97.60 | 100.00 | 100.00 | 0.10% | 164,033 |
| Nov 20, 2025 | 99.00 | 101.50 | 99.00 | 99.90 | 99.90 | 1.52% | 87,454 |
| Nov 19, 2025 | 99.60 | 99.80 | 98.10 | 98.40 | 98.40 | -1.11% | 58,250 |
| Nov 18, 2025 | 98.20 | 102.00 | 98.20 | 99.50 | 99.50 | -1.00% | 194,311 |
| Nov 17, 2025 | 102.00 | 103.50 | 97.10 | 100.50 | 100.50 | -12.61% | 897,169 |
| Nov 14, 2025 | 114.00 | 134.50 | 113.00 | 115.00 | 115.00 | -0.43% | 125,852 |
| Nov 13, 2025 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | -1.70% | 43,556 |
| Nov 12, 2025 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 15,344 |
| Nov 11, 2025 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 39,602 |
| Nov 10, 2025 | 115.50 | 117.50 | 115.50 | 117.00 | 117.00 | - | 19,135 |
| Nov 7, 2025 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | -1.27% | 18,770 |
| Nov 6, 2025 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -1.25% | 32,773 |
| Nov 5, 2025 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | -1.64% | 8,141 |
| Nov 4, 2025 | 121.00 | 122.50 | 118.50 | 122.00 | 122.00 | 2.52% | 16,758 |
| Nov 3, 2025 | 122.00 | 123.00 | 118.50 | 119.00 | 119.00 | -0.83% | 24,491 |
| Oct 31, 2025 | 124.00 | 125.50 | 118.50 | 120.00 | 120.00 | -3.23% | 80,551 |
| Oct 30, 2025 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | -0.80% | 61,694 |
| Oct 29, 2025 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 1.21% | 29,465 |
| Oct 28, 2025 | 122.50 | 124.00 | 122.50 | 123.50 | 123.50 | -1.20% | 13,300 |
| Oct 27, 2025 | 125.00 | 125.00 | 121.50 | 125.00 | 125.00 | 0.40% | 4,167 |
| Oct 23, 2025 | 125.00 | 125.00 | 119.50 | 124.50 | 124.50 | -0.40% | 7,418 |
| Oct 22, 2025 | 121.50 | 125.00 | 119.50 | 125.00 | 125.00 | 2.88% | 31,301 |
| Oct 21, 2025 | 126.50 | 127.00 | 121.50 | 121.50 | 121.50 | -0.82% | 35,841 |
| Oct 20, 2025 | 121.50 | 126.50 | 120.00 | 122.50 | 122.50 | 0.82% | 18,123 |
| Oct 17, 2025 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 1.25% | 5,360 |
| Oct 16, 2025 | 121.50 | 121.50 | 119.50 | 120.00 | 120.00 | 0.84% | 7,440 |
| Oct 15, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | - | 7,000 |
| Oct 14, 2025 | 120.50 | 121.00 | 116.50 | 119.00 | 119.00 | 0.85% | 11,310 |
| Oct 13, 2025 | 121.50 | 121.50 | 116.00 | 118.00 | 118.00 | -0.84% | 25,790 |
| Oct 9, 2025 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.42% | 14,116 |
| Oct 8, 2025 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | - | 18,853 |
| Oct 7, 2025 | 117.50 | 120.50 | 117.50 | 119.50 | 119.50 | 0.42% | 4,212 |
| Oct 3, 2025 | 116.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1.71% | 24,683 |
| Oct 2, 2025 | 119.00 | 119.00 | 114.50 | 117.00 | 117.00 | -2.09% | 44,932 |
| Oct 1, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | - | 4,015 |
| Sep 30, 2025 | 120.00 | 120.00 | 117.50 | 119.50 | 119.50 | - | 5,603 |
| Sep 26, 2025 | 120.00 | 120.00 | 117.50 | 119.50 | 119.50 | -0.42% | 18,421 |
| Sep 25, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 9,364 |
| Sep 24, 2025 | 121.00 | 121.00 | 117.50 | 119.50 | 119.50 | -2.05% | 26,843 |
| Sep 23, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 19,503 |