SysJust Co., Ltd. (TPEX:3158)
Taiwan
· Delayed Price · Currency is TWD 90.00
+0.40 (0.45%)
Apr 29, 2026, 1:24 PM CST
SysJust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.10 | 91.00 | 89.60 | 89.60 | 89.60 | -1.54% | 15,385 |
| Apr 27, 2026 | 91.80 | 91.90 | 91.00 | 91.00 | 91.00 | 1.22% | 5,755 |
| Apr 24, 2026 | 90.00 | 91.30 | 89.90 | 89.90 | 89.90 | -0.11% | 10,512 |
| Apr 23, 2026 | 89.70 | 92.00 | 89.60 | 90.00 | 90.00 | -0.11% | 36,778 |
| Apr 22, 2026 | 90.10 | 90.10 | 89.60 | 90.10 | 90.10 | - | 6,624 |
| Apr 21, 2026 | 89.50 | 91.40 | 89.50 | 90.10 | 90.10 | -1.53% | 16,236 |
| Apr 20, 2026 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 2.69% | 23,063 |
| Apr 17, 2026 | 90.00 | 90.00 | 89.10 | 89.10 | 89.10 | -1.00% | 18,690 |
| Apr 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,387 |
| Apr 15, 2026 | 89.90 | 91.50 | 89.30 | 91.00 | 91.00 | 1.11% | 33,160 |
| Apr 14, 2026 | 90.40 | 90.50 | 90.00 | 90.00 | 90.00 | -2.17% | 28,426 |
| Apr 13, 2026 | 92.20 | 92.50 | 90.20 | 92.00 | 92.00 | -0.22% | 29,990 |
| Apr 10, 2026 | 92.80 | 94.00 | 91.20 | 92.20 | 92.20 | 2.67% | 42,620 |
| Apr 9, 2026 | 90.00 | 90.00 | 89.60 | 89.80 | 89.80 | -1.21% | 11,326 |
| Apr 8, 2026 | 90.00 | 90.90 | 90.00 | 90.90 | 90.90 | 1.00% | 7,394 |
| Apr 7, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | 0.11% | 5,411 |
| Apr 2, 2026 | 91.90 | 92.30 | 89.80 | 89.90 | 89.90 | -0.99% | 21,032 |
| Apr 1, 2026 | 91.60 | 91.60 | 90.80 | 90.80 | 90.80 | -0.22% | 11,182 |
| Mar 31, 2026 | 90.50 | 91.50 | 90.50 | 91.00 | 91.00 | -2.67% | 32,362 |
| Mar 30, 2026 | 90.80 | 93.90 | 88.00 | 93.50 | 93.50 | -6.03% | 152,226 |
| Mar 27, 2026 | 96.00 | 99.50 | 95.50 | 99.50 | 93.00 | 4.19% | 115,537 |
| Mar 26, 2026 | 94.70 | 96.90 | 94.70 | 95.50 | 89.26 | 0.63% | 36,227 |
| Mar 25, 2026 | 93.90 | 94.90 | 92.70 | 94.90 | 88.70 | 2.15% | 35,854 |
| Mar 24, 2026 | 95.00 | 95.00 | 92.90 | 92.90 | 86.83 | -1.17% | 92,201 |
| Mar 23, 2026 | 93.90 | 94.50 | 93.80 | 94.00 | 87.86 | -0.95% | 125,150 |
| Mar 20, 2026 | 91.90 | 94.90 | 91.90 | 94.90 | 88.70 | 2.71% | 168,348 |
| Mar 19, 2026 | 91.80 | 94.00 | 91.50 | 92.40 | 86.36 | 0.54% | 144,087 |
| Mar 18, 2026 | 92.00 | 92.10 | 91.20 | 91.90 | 85.90 | 0.77% | 37,424 |
| Mar 17, 2026 | 91.00 | 92.00 | 91.00 | 91.20 | 85.24 | 0.11% | 29,467 |
| Mar 16, 2026 | 91.90 | 92.10 | 91.00 | 91.10 | 85.15 | -0.11% | 163,402 |
| Mar 13, 2026 | 91.60 | 91.80 | 89.80 | 91.20 | 85.24 | 2.24% | 166,666 |
| Mar 11, 2026 | 89.50 | 89.60 | 89.10 | 89.20 | 83.37 | -0.89% | 17,355 |
| Mar 10, 2026 | 90.80 | 91.00 | 90.00 | 90.00 | 84.12 | -1.42% | 9,008 |
| Mar 9, 2026 | 88.60 | 91.30 | 86.80 | 91.30 | 85.34 | 3.05% | 27,436 |
| Mar 6, 2026 | 89.00 | 89.00 | 88.60 | 88.60 | 82.81 | -0.89% | 17,004 |
| Mar 5, 2026 | 91.20 | 92.60 | 89.20 | 89.40 | 83.56 | 0.45% | 13,165 |
| Mar 4, 2026 | 88.00 | 89.00 | 87.70 | 89.00 | 83.19 | - | 10,101 |
| Mar 3, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 83.19 | -0.56% | 12,874 |
| Mar 2, 2026 | 90.30 | 90.30 | 89.50 | 89.50 | 83.65 | -0.67% | 18,611 |
| Feb 26, 2026 | 89.80 | 92.00 | 89.60 | 90.10 | 84.21 | 0.22% | 13,401 |
| Feb 25, 2026 | 89.70 | 90.70 | 89.60 | 89.90 | 84.03 | 0.22% | 34,374 |
| Feb 24, 2026 | 90.00 | 90.10 | 89.70 | 89.70 | 83.84 | -0.22% | 10,002 |
| Feb 23, 2026 | 90.10 | 91.00 | 89.50 | 89.90 | 84.03 | - | 12,482 |
| Feb 11, 2026 | 88.40 | 93.50 | 88.40 | 89.90 | 84.03 | 1.70% | 19,278 |
| Feb 10, 2026 | 88.70 | 88.70 | 88.40 | 88.40 | 82.63 | -0.34% | 5,396 |
| Feb 9, 2026 | 89.00 | 89.00 | 88.70 | 88.70 | 82.91 | -0.45% | 2,136 |
| Feb 6, 2026 | 89.00 | 89.60 | 89.00 | 89.10 | 83.28 | 0.11% | 7,810 |
| Feb 5, 2026 | 88.00 | 89.30 | 88.00 | 89.00 | 83.19 | -0.34% | 11,267 |
| Feb 4, 2026 | 88.80 | 89.70 | 88.80 | 89.30 | 83.47 | 0.45% | 5,054 |
| Feb 3, 2026 | 89.10 | 89.10 | 88.80 | 88.90 | 83.09 | -0.22% | 13,083 |
| Feb 2, 2026 | 89.00 | 89.70 | 89.00 | 89.10 | 83.28 | -0.78% | 8,117 |
| Jan 30, 2026 | 89.10 | 89.80 | 88.40 | 89.80 | 83.93 | -0.11% | 36,707 |
| Jan 29, 2026 | 90.00 | 90.00 | 89.00 | 89.90 | 84.03 | -0.11% | 25,220 |
| Jan 28, 2026 | 90.40 | 90.40 | 89.90 | 90.00 | 84.12 | -0.44% | 63,155 |
| Jan 27, 2026 | 91.00 | 91.00 | 90.20 | 90.40 | 84.49 | -0.66% | 20,211 |
| Jan 26, 2026 | 91.00 | 91.00 | 90.10 | 91.00 | 85.06 | 0.44% | 52,810 |
| Jan 23, 2026 | 90.60 | 91.80 | 90.50 | 90.60 | 84.68 | -0.33% | 12,007 |
| Jan 22, 2026 | 90.60 | 90.90 | 90.50 | 90.90 | 84.96 | 0.11% | 13,012 |
| Jan 21, 2026 | 91.10 | 91.10 | 90.70 | 90.80 | 84.87 | -0.44% | 4,296 |
| Jan 20, 2026 | 90.20 | 91.20 | 90.10 | 91.20 | 85.24 | 0.22% | 12,152 |
| Jan 19, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 85.06 | -0.22% | 27,300 |
| Jan 16, 2026 | 92.00 | 93.00 | 91.00 | 91.20 | 85.24 | 0.33% | 20,339 |
| Jan 15, 2026 | 91.20 | 91.20 | 90.50 | 90.90 | 84.96 | 0.11% | 8,161 |
| Jan 14, 2026 | 90.30 | 90.80 | 90.30 | 90.80 | 84.87 | 0.55% | 31,730 |
| Jan 13, 2026 | 90.50 | 90.50 | 90.30 | 90.30 | 84.40 | 0.11% | 24,205 |
| Jan 12, 2026 | 91.00 | 91.50 | 90.20 | 90.20 | 84.31 | -1.96% | 39,538 |
| Jan 9, 2026 | 92.20 | 92.20 | 90.00 | 92.00 | 85.99 | 1.88% | 10,405 |
| Jan 8, 2026 | 90.50 | 90.50 | 90.00 | 90.30 | 84.40 | -0.77% | 34,269 |
| Jan 7, 2026 | 90.50 | 91.00 | 89.90 | 91.00 | 85.06 | - | 64,801 |
| Jan 6, 2026 | 91.10 | 91.50 | 91.00 | 91.00 | 85.06 | -0.55% | 13,992 |
| Jan 5, 2026 | 92.40 | 92.40 | 91.50 | 91.50 | 85.52 | -1.51% | 19,211 |
| Jan 2, 2026 | 92.90 | 93.10 | 92.00 | 92.90 | 86.83 | 0.22% | 42,441 |
| Dec 31, 2025 | 93.00 | 93.00 | 92.00 | 92.70 | 86.64 | -0.75% | 31,471 |
| Dec 30, 2025 | 92.80 | 95.00 | 92.50 | 93.40 | 87.30 | 0.97% | 13,659 |
| Dec 29, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 86.46 | - | 7,297 |
| Dec 26, 2025 | 92.00 | 92.50 | 91.70 | 92.50 | 86.46 | 0.98% | 29,746 |
| Dec 24, 2025 | 92.30 | 92.30 | 91.60 | 91.60 | 85.62 | -1.40% | 4,650 |
| Dec 23, 2025 | 91.00 | 92.90 | 91.00 | 92.90 | 86.83 | 0.54% | 10,141 |
| Dec 22, 2025 | 90.90 | 92.40 | 90.70 | 92.40 | 86.36 | 1.76% | 26,045 |
| Dec 19, 2025 | 93.20 | 93.20 | 90.80 | 90.80 | 84.87 | 0.33% | 8,401 |
| Dec 18, 2025 | 90.50 | 90.60 | 90.40 | 90.50 | 84.59 | -1.09% | 10,053 |
| Dec 17, 2025 | 91.50 | 91.50 | 90.00 | 91.50 | 85.52 | - | 82,045 |
| Dec 16, 2025 | 91.30 | 91.80 | 91.20 | 91.50 | 85.52 | -0.76% | 9,072 |
| Dec 15, 2025 | 93.20 | 93.20 | 91.00 | 92.20 | 86.18 | -1.07% | 28,787 |
| Dec 12, 2025 | 93.30 | 93.60 | 92.00 | 93.20 | 87.11 | - | 63,340 |
| Dec 11, 2025 | 93.50 | 96.00 | 93.00 | 93.20 | 87.11 | 0.11% | 86,518 |
| Dec 10, 2025 | 94.10 | 94.20 | 93.10 | 93.10 | 87.02 | -1.17% | 46,190 |
| Dec 9, 2025 | 96.30 | 96.30 | 94.00 | 94.20 | 88.05 | -2.18% | 72,037 |
| Dec 8, 2025 | 97.30 | 97.40 | 96.10 | 96.30 | 90.01 | -1.03% | 41,467 |
| Dec 5, 2025 | 97.10 | 97.30 | 97.10 | 97.30 | 90.94 | 0.10% | 5,611 |
| Dec 4, 2025 | 97.50 | 97.50 | 97.20 | 97.20 | 90.85 | -1.32% | 19,381 |
| Dec 3, 2025 | 98.50 | 99.10 | 97.60 | 98.50 | 92.07 | - | 74,223 |
| Dec 2, 2025 | 99.50 | 99.60 | 98.50 | 98.50 | 92.07 | -0.61% | 57,205 |
| Dec 1, 2025 | 99.20 | 99.60 | 99.10 | 99.10 | 92.63 | -0.20% | 38,847 |
| Nov 28, 2025 | 99.50 | 99.50 | 99.30 | 99.30 | 92.81 | -0.60% | 21,608 |
| Nov 27, 2025 | 100.00 | 100.00 | 99.20 | 99.90 | 93.37 | - | 63,237 |
| Nov 26, 2025 | 99.50 | 100.00 | 99.10 | 99.90 | 93.37 | - | 56,169 |
| Nov 25, 2025 | 102.00 | 102.00 | 99.30 | 99.90 | 93.37 | 0.10% | 84,526 |
| Nov 24, 2025 | 101.50 | 101.50 | 99.10 | 99.80 | 93.28 | -0.20% | 78,189 |
| Nov 21, 2025 | 97.60 | 103.50 | 97.60 | 100.00 | 93.47 | 0.10% | 164,033 |