SysJust Co., Ltd. (TPEX:3158)
Taiwan · Delayed Price · Currency is TWD 85.00
-0.10 (-0.12%)
Oct 8, 2026, 1:17 PM CST
SysJust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.12% | 2,730 |
| Oct 7, 2026 | 85.10 | 85.20 | 85.00 | 85.10 | 85.10 | -0.93% | 7,102 |
| Oct 6, 2026 | 86.50 | 86.50 | 85.30 | 85.90 | 85.90 | -0.12% | 11,448 |
| Oct 5, 2026 | 85.60 | 86.30 | 85.50 | 86.00 | 86.00 | - | 10,309 |
| Oct 2, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.78% | 24,494 |
| Oct 1, 2026 | 85.90 | 85.90 | 84.30 | 84.50 | 84.50 | -0.47% | 29,883 |
| Sep 30, 2026 | 85.00 | 85.10 | 84.90 | 84.90 | 84.90 | -0.35% | 20,401 |
| Sep 29, 2026 | 85.30 | 85.30 | 84.90 | 85.20 | 85.20 | -0.23% | 14,634 |
| Sep 24, 2026 | 85.50 | 85.70 | 85.30 | 85.40 | 85.40 | -0.12% | 14,526 |
| Sep 23, 2026 | 85.70 | 85.70 | 85.50 | 85.50 | 85.50 | -0.12% | 5,040 |
| Sep 22, 2026 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | -0.23% | 8,013 |
| Sep 21, 2026 | 88.40 | 88.40 | 85.70 | 85.80 | 85.80 | -0.46% | 8,282 |
| Sep 18, 2026 | 86.00 | 88.50 | 85.20 | 86.20 | 86.20 | 0.23% | 21,182 |
| Sep 17, 2026 | 86.10 | 86.10 | 85.60 | 86.00 | 86.00 | -0.23% | 11,627 |
| Sep 16, 2026 | 86.30 | 88.00 | 86.10 | 86.20 | 86.20 | 0.12% | 20,875 |
| Sep 15, 2026 | 89.40 | 89.40 | 86.10 | 86.10 | 86.10 | -3.48% | 19,997 |
| Sep 14, 2026 | 85.90 | 90.50 | 85.90 | 89.20 | 89.20 | 5.44% | 105,806 |
| Sep 11, 2026 | 84.20 | 84.60 | 84.00 | 84.60 | 84.60 | 0.71% | 12,000 |
| Sep 10, 2026 | 84.30 | 84.50 | 84.00 | 84.00 | 84.00 | 0.48% | 5,146 |
| Sep 9, 2026 | 84.00 | 84.00 | 83.50 | 83.60 | 83.60 | - | 5,452 |
| Sep 8, 2026 | 83.70 | 84.00 | 83.60 | 83.60 | 83.60 | 0.24% | 7,128 |
| Sep 7, 2026 | 84.00 | 84.50 | 83.40 | 83.40 | 83.40 | 0.12% | 15,181 |
| Sep 4, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.36% | 1,183 |
| Sep 3, 2026 | 83.50 | 83.60 | 83.50 | 83.60 | 83.60 | -0.59% | 2,043 |
| Sep 2, 2026 | 84.40 | 84.40 | 83.30 | 84.10 | 84.10 | 0.72% | 8,326 |
| Sep 1, 2026 | 84.40 | 84.50 | 83.50 | 83.50 | 83.50 | - | 7,673 |
| Aug 31, 2026 | 83.10 | 83.50 | 83.00 | 83.50 | 83.50 | 0.60% | 8,511 |
| Aug 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,002 |
| Aug 27, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.95% | 6,049 |
| Aug 26, 2026 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 1.33% | 2,200 |
| Aug 25, 2026 | 84.20 | 84.20 | 82.70 | 82.70 | 82.70 | -1.90% | 2,025 |
| Aug 24, 2026 | 84.00 | 84.60 | 83.80 | 84.30 | 84.30 | 1.81% | 9,061 |
| Aug 21, 2026 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | - | 8,183 |
| Aug 19, 2026 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | 0.12% | 3,003 |
| Aug 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | 2,012 |
| Aug 17, 2026 | 83.00 | 83.00 | 82.70 | 82.70 | 82.70 | - | 3,566 |
| Aug 14, 2026 | 83.40 | 83.40 | 82.70 | 82.70 | 82.70 | -1.08% | 9,768 |
| Aug 13, 2026 | 83.40 | 84.00 | 83.30 | 83.60 | 83.60 | -0.36% | 6,104 |
| Aug 12, 2026 | 84.50 | 84.50 | 83.70 | 83.90 | 83.90 | -0.12% | 8,390 |
| Aug 11, 2026 | 83.60 | 84.70 | 83.50 | 84.00 | 84.00 | - | 22,981 |
| Aug 10, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 0.48% | 9,111 |
| Aug 6, 2026 | 82.60 | 83.60 | 82.60 | 83.60 | 83.60 | 1.21% | 4,001 |
| Aug 5, 2026 | 83.30 | 83.70 | 82.00 | 82.60 | 82.60 | -0.48% | 11,060 |
| Aug 4, 2026 | 83.00 | 83.00 | 81.70 | 83.00 | 83.00 | 0.36% | 12,358 |
| Aug 3, 2026 | 81.90 | 82.70 | 81.80 | 82.70 | 82.70 | 0.98% | 19,948 |
| Jul 31, 2026 | 82.00 | 82.00 | 81.60 | 81.90 | 81.90 | 0.37% | 3,052 |
| Jul 30, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | 1,045 |
| 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 |