SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 124.00
+0.50 (0.40%)
Aug 12, 2025, 1:19 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 129.00 | 130.50 | 127.50 | 128.50 | 128.50 | -1.53% | 28,651 |
| Jun 26, 2025 | 127.50 | 130.50 | 125.00 | 130.50 | 130.50 | 2.35% | 25,040 |
| Jun 25, 2025 | 126.00 | 127.50 | 125.50 | 127.50 | 127.50 | 1.59% | 22,101 |
| Jun 24, 2025 | 122.50 | 127.00 | 122.50 | 125.50 | 125.50 | 1.62% | 24,376 |
| Jun 23, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 123.50 | -1.59% | 6,322 |
| Jun 20, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.57% | - |
| Jun 19, 2025 | 128.00 | 128.00 | 124.00 | 127.50 | 127.50 | - | 5,012 |
| Jun 18, 2025 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 0.79% | 4,910 |
| Jun 17, 2025 | 128.50 | 128.50 | 126.00 | 126.50 | 126.50 | -0.78% | 9,813 |
| Jun 16, 2025 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | 1.19% | 1,165 |
| Jun 13, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 15,157 |
| Jun 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jun 11, 2025 | 122.50 | 128.00 | 122.50 | 128.00 | 128.00 | 7.11% | 14,653 |
| Jun 10, 2025 | 123.00 | 123.00 | 119.50 | 119.50 | 119.50 | -1.24% | 7,000 |
| Jun 9, 2025 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 2.54% | 7,100 |
| Jun 6, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 4,174 |
| Jun 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.27% | 1,000 |
| Jun 4, 2025 | 123.00 | 123.00 | 118.50 | 118.50 | 118.50 | -2.07% | 13,428 |