SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 120.00
-4.00 (-3.23%)
Oct 31, 2025, 1:58 PM CST
SysJust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 125.00 | 125.00 | 119.50 | 124.50 | 124.50 | - | 7,418 |
| 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 29, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| 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 |
| Sep 22, 2025 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | -0.81% | 15,950 |
| Sep 19, 2025 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | -1.98% | 15,164 |
| Sep 18, 2025 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | - | 18,611 |
| Sep 17, 2025 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 15,000 |
| Sep 16, 2025 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | - | 11,336 |
| Sep 15, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -1.95% | 7,021 |
| Sep 12, 2025 | 128.00 | 128.50 | 125.00 | 128.50 | 128.50 | 2.80% | 3,061 |
| Sep 11, 2025 | 126.00 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 13,901 |
| Sep 10, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 2.03% | 18,557 |
| Sep 9, 2025 | 121.50 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 41,107 |
| Sep 8, 2025 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | -1.61% | 16,847 |
| 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 |