SysJust Co., Ltd. (TPEX:3158)
Taiwan
· Delayed Price · Currency is TWD 91.30
+2.70 (3.05%)
Mar 9, 2026, 2:31 PM CST
SysJust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.00 | 89.00 | 88.60 | 88.60 | 88.60 | -0.89% | 17,004 |
| Mar 5, 2026 | 91.20 | 92.60 | 89.20 | 89.40 | 89.40 | 0.45% | 13,165 |
| Mar 4, 2026 | 88.00 | 89.00 | 87.70 | 89.00 | 89.00 | - | 10,101 |
| Mar 3, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | -0.56% | 12,874 |
| Mar 2, 2026 | 90.30 | 90.30 | 89.50 | 89.50 | 89.50 | -0.67% | 18,611 |
| Feb 26, 2026 | 89.80 | 92.00 | 89.60 | 90.10 | 90.10 | 0.22% | 13,401 |
| Feb 25, 2026 | 89.70 | 90.70 | 89.60 | 89.90 | 89.90 | 0.22% | 34,374 |
| Feb 24, 2026 | 90.00 | 90.10 | 89.70 | 89.70 | 89.70 | -0.22% | 10,002 |
| Feb 23, 2026 | 90.10 | 91.00 | 89.50 | 89.90 | 89.90 | - | 12,482 |
| Feb 11, 2026 | 88.40 | 93.50 | 88.40 | 89.90 | 89.90 | 1.70% | 19,278 |
| Feb 10, 2026 | 88.70 | 88.70 | 88.40 | 88.40 | 88.40 | -0.34% | 5,396 |
| Feb 9, 2026 | 89.00 | 89.00 | 88.70 | 88.70 | 88.70 | -0.45% | 2,136 |
| Feb 6, 2026 | 89.00 | 89.60 | 89.00 | 89.10 | 89.10 | 0.11% | 7,810 |
| Feb 5, 2026 | 88.00 | 89.30 | 88.00 | 89.00 | 89.00 | -0.34% | 11,267 |
| Feb 4, 2026 | 88.80 | 89.70 | 88.80 | 89.30 | 89.30 | 0.45% | 5,054 |
| Feb 3, 2026 | 89.10 | 89.10 | 88.80 | 88.90 | 88.90 | -0.22% | 13,083 |
| Feb 2, 2026 | 89.00 | 89.70 | 89.00 | 89.10 | 89.10 | -0.78% | 8,117 |
| Jan 30, 2026 | 89.10 | 89.80 | 88.40 | 89.80 | 89.80 | -0.11% | 36,707 |
| Jan 29, 2026 | 90.00 | 90.00 | 89.00 | 89.90 | 89.90 | -0.11% | 25,220 |
| Jan 28, 2026 | 90.40 | 90.40 | 89.90 | 90.00 | 90.00 | -0.44% | 63,155 |
| Jan 27, 2026 | 91.00 | 91.00 | 90.20 | 90.40 | 90.40 | -0.66% | 20,211 |
| Jan 26, 2026 | 91.00 | 91.00 | 90.10 | 91.00 | 91.00 | 0.44% | 52,810 |
| Jan 23, 2026 | 90.60 | 91.80 | 90.50 | 90.60 | 90.60 | -0.33% | 12,007 |
| Jan 22, 2026 | 90.60 | 90.90 | 90.50 | 90.90 | 90.90 | 0.11% | 13,012 |
| Jan 21, 2026 | 91.10 | 91.10 | 90.70 | 90.80 | 90.80 | -0.44% | 4,296 |
| Jan 20, 2026 | 90.20 | 91.20 | 90.10 | 91.20 | 91.20 | 0.22% | 12,152 |
| Jan 19, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.22% | 25,200 |
| Jan 16, 2026 | 92.00 | 93.00 | 91.00 | 91.20 | 91.20 | 0.33% | 20,339 |
| Jan 15, 2026 | 91.20 | 91.20 | 90.50 | 90.90 | 90.90 | 0.11% | 8,161 |
| Jan 14, 2026 | 90.30 | 90.80 | 90.30 | 90.80 | 90.80 | 0.55% | 31,730 |
| Jan 13, 2026 | 90.50 | 90.50 | 90.30 | 90.30 | 90.30 | 0.11% | 24,205 |
| Jan 12, 2026 | 91.00 | 91.50 | 90.20 | 90.20 | 90.20 | -1.96% | 39,538 |
| Jan 9, 2026 | 92.20 | 92.20 | 90.00 | 92.00 | 92.00 | 1.88% | 10,405 |
| Jan 8, 2026 | 90.50 | 90.50 | 90.00 | 90.30 | 90.30 | -0.77% | 34,269 |
| Jan 7, 2026 | 90.50 | 91.00 | 89.90 | 91.00 | 91.00 | - | 64,801 |
| Jan 6, 2026 | 91.10 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 13,992 |
| Jan 5, 2026 | 92.40 | 92.40 | 91.50 | 91.50 | 91.50 | -1.51% | 19,211 |
| Jan 2, 2026 | 92.90 | 93.10 | 92.00 | 92.90 | 92.90 | 0.22% | 42,441 |
| Dec 31, 2025 | 93.00 | 93.00 | 92.00 | 92.70 | 92.70 | -0.75% | 31,471 |
| Dec 30, 2025 | 92.80 | 95.00 | 92.50 | 93.40 | 93.40 | 0.97% | 13,659 |
| Dec 29, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | - | 7,297 |
| Dec 26, 2025 | 92.00 | 92.50 | 91.70 | 92.50 | 92.50 | 0.98% | 29,746 |
| Dec 24, 2025 | 92.30 | 92.30 | 91.60 | 91.60 | 91.60 | -1.40% | 4,650 |
| Dec 23, 2025 | 91.00 | 92.90 | 91.00 | 92.90 | 92.90 | 0.54% | 10,141 |
| Dec 22, 2025 | 90.90 | 92.40 | 90.70 | 92.40 | 92.40 | 1.76% | 26,045 |
| Dec 19, 2025 | 93.20 | 93.20 | 90.80 | 90.80 | 90.80 | 0.33% | 8,401 |
| Dec 18, 2025 | 90.50 | 90.60 | 90.40 | 90.50 | 90.50 | -1.09% | 10,053 |
| Dec 17, 2025 | 91.50 | 91.50 | 90.00 | 91.50 | 91.50 | - | 82,045 |
| Dec 16, 2025 | 91.30 | 91.80 | 91.20 | 91.50 | 91.50 | -0.76% | 9,072 |
| Dec 15, 2025 | 93.20 | 93.20 | 91.00 | 92.20 | 92.20 | -1.07% | 28,787 |
| Dec 12, 2025 | 93.30 | 93.60 | 92.00 | 93.20 | 93.20 | - | 63,340 |
| Dec 11, 2025 | 93.50 | 96.00 | 93.00 | 93.20 | 93.20 | 0.11% | 86,518 |
| Dec 10, 2025 | 94.10 | 94.20 | 93.10 | 93.10 | 93.10 | -1.17% | 46,190 |
| Dec 9, 2025 | 96.30 | 96.30 | 94.00 | 94.20 | 94.20 | -2.18% | 72,037 |
| Dec 8, 2025 | 97.30 | 97.40 | 96.10 | 96.30 | 96.30 | -1.03% | 41,467 |
| 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 |