SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 81.60
-0.40 (-0.49%)
Jul 30, 2026, 1:16 PM CST
SysJust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 81.40 | 82.00 | 81.10 | 82.00 | 82.00 | 0.24% | 20,592 |
| Jul 28, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | 8,655 |
| Jul 23, 2026 | 81.50 | 82.60 | 81.50 | 82.60 | 82.60 | 0.98% | 4,300 |
| Jul 22, 2026 | 81.60 | 82.00 | 81.50 | 81.80 | 81.80 | -0.12% | 24,832 |
| Jul 21, 2026 | 81.90 | 82.30 | 81.90 | 81.90 | 81.90 | -0.97% | 16,713 |
| Jul 20, 2026 | 81.50 | 82.70 | 81.50 | 82.70 | 82.70 | -0.24% | 6,464 |
| Jul 17, 2026 | 82.50 | 83.00 | 82.40 | 82.90 | 82.90 | -0.12% | 9,241 |
| Jul 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.36% | 5,312 |
| Jul 15, 2026 | 83.00 | 83.50 | 83.00 | 83.30 | 83.30 | - | 8,365 |
| Jul 14, 2026 | 83.10 | 83.30 | 82.40 | 83.30 | 83.30 | - | 22,812 |
| Jul 13, 2026 | 83.80 | 83.80 | 83.10 | 83.30 | 83.30 | 0.36% | 36,997 |
| Jul 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 8,138 |
| Jul 8, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 8,571 |
| Jul 7, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.60% | 23,177 |
| Jul 6, 2026 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | - | 13,356 |
| Jul 3, 2026 | 83.20 | 83.50 | 83.20 | 83.50 | 83.50 | 0.24% | 8,181 |
| Jul 2, 2026 | 83.50 | 83.50 | 83.20 | 83.30 | 83.30 | -0.48% | 6,223 |
| Jul 1, 2026 | 83.70 | 83.80 | 83.70 | 83.70 | 83.70 | - | 8,353 |
| Jun 30, 2026 | 84.70 | 84.70 | 83.50 | 83.70 | 83.70 | -1.06% | 6,470 |
| Jun 29, 2026 | 84.10 | 84.60 | 84.10 | 84.60 | 84.60 | 0.83% | 11,683 |
| Jun 26, 2026 | 83.30 | 83.90 | 83.30 | 83.90 | 83.90 | 0.36% | 3,274 |
| Jun 25, 2026 | 84.40 | 84.40 | 83.40 | 83.60 | 83.60 | -0.95% | 14,264 |
| Jun 24, 2026 | 83.10 | 84.50 | 83.10 | 84.40 | 84.40 | 0.96% | 9,401 |
| Jun 23, 2026 | 83.30 | 83.60 | 83.20 | 83.60 | 83.60 | 0.36% | 33,416 |
| Jun 22, 2026 | 84.70 | 84.70 | 83.30 | 83.30 | 83.30 | 0.24% | 3,932 |
| Jun 18, 2026 | 83.80 | 83.80 | 83.00 | 83.10 | 83.10 | -0.95% | 14,866 |
| Jun 17, 2026 | 84.50 | 84.50 | 83.90 | 83.90 | 83.90 | -0.71% | 6,202 |
| Jun 16, 2026 | 83.90 | 84.50 | 83.60 | 84.50 | 84.50 | 0.72% | 14,402 |
| Jun 15, 2026 | 84.20 | 84.20 | 83.90 | 83.90 | 83.90 | -0.12% | 7,117 |
| Jun 12, 2026 | 85.20 | 85.20 | 84.00 | 84.00 | 84.00 | -1.75% | 4,664 |
| Jun 11, 2026 | 83.50 | 85.50 | 83.20 | 85.50 | 85.50 | 2.27% | 5,296 |
| Jun 10, 2026 | 83.50 | 84.40 | 83.30 | 83.60 | 83.60 | -0.12% | 9,593 |
| Jun 9, 2026 | 85.00 | 85.00 | 83.60 | 83.70 | 83.70 | 0.24% | 12,004 |
| Jun 8, 2026 | 84.00 | 84.00 | 83.10 | 83.50 | 83.50 | -1.42% | 14,779 |
| Jun 5, 2026 | 85.10 | 85.10 | 84.60 | 84.70 | 84.70 | 0.71% | 4,069 |
| Jun 4, 2026 | 83.80 | 84.10 | 83.80 | 84.10 | 84.10 | - | 7,048 |
| Jun 3, 2026 | 85.10 | 85.20 | 83.60 | 84.10 | 84.10 | -1.41% | 15,626 |
| Jun 2, 2026 | 85.30 | 85.30 | 82.50 | 85.30 | 85.30 | - | 86,329 |
| Jun 1, 2026 | 85.50 | 85.80 | 85.30 | 85.30 | 85.30 | -0.23% | 21,039 |
| May 29, 2026 | 85.30 | 85.50 | 85.20 | 85.50 | 85.50 | - | 26,919 |
| May 28, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -0.58% | 5,840 |
| May 27, 2026 | 87.00 | 87.00 | 85.40 | 86.00 | 86.00 | 0.70% | 16,402 |
| May 26, 2026 | 85.60 | 85.60 | 85.20 | 85.40 | 85.40 | -0.23% | 10,852 |
| May 25, 2026 | 85.60 | 89.10 | 85.60 | 85.60 | 85.60 | -0.23% | 19,680 |
| May 22, 2026 | 85.20 | 86.50 | 85.20 | 85.80 | 85.80 | -0.92% | 23,371 |
| May 21, 2026 | 85.20 | 87.50 | 85.20 | 86.60 | 86.60 | 1.76% | 18,065 |
| May 20, 2026 | 86.90 | 87.00 | 85.10 | 85.10 | 85.10 | -1.05% | 14,932 |
| May 19, 2026 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | -0.81% | 16,418 |
| May 18, 2026 | 86.80 | 86.90 | 86.70 | 86.70 | 86.70 | -0.46% | 6,735 |
| May 15, 2026 | 87.50 | 87.50 | 87.00 | 87.10 | 87.10 | -0.34% | 13,501 |