SysJust Co., Ltd. 3158
TPEX · Taiwan · Technology Services
TWD 86.00+1.50 (+1.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 85.80 | +1.54% | TWD 84.50 | TWD 85.90 | TWD 84.50 | 19.29K |
| 2026-10-01 | TWD 84.50 | -0.47% | TWD 85.90 | TWD 85.90 | TWD 84.30 | 29.05K |
| 2026-09-30 | TWD 84.90 | -0.35% | TWD 85.00 | TWD 85.10 | TWD 84.90 | 20.00K |
| 2026-09-29 | TWD 85.20 | -0.23% | TWD 85.30 | TWD 85.30 | TWD 84.90 | 14.00K |
| 2026-09-24 | TWD 85.40 | -0.12% | TWD 85.50 | TWD 85.70 | TWD 85.30 | 14.00K |
| 2026-09-23 | TWD 85.50 | -0.12% | TWD 85.70 | TWD 85.70 | TWD 85.50 | 5.00K |
| 2026-09-22 | TWD 85.60 | -0.23% | TWD 85.80 | TWD 85.80 | TWD 85.60 | 8.01K |
| 2026-09-21 | TWD 85.80 | -0.46% | TWD 88.40 | TWD 88.40 | TWD 85.70 | 8.00K |
| 2026-09-18 | TWD 86.20 | +0.23% | TWD 86.00 | TWD 88.50 | TWD 85.20 | 21.00K |
| 2026-09-17 | TWD 86.00 | -0.23% | TWD 86.10 | TWD 86.10 | TWD 85.60 | 11.00K |
| 2026-09-16 | TWD 86.20 | +0.12% | TWD 86.30 | TWD 88.00 | TWD 86.10 | 20.10K |
| 2026-09-15 | TWD 86.10 | -3.48% | TWD 89.40 | TWD 89.40 | TWD 86.10 | 19.00K |
| 2026-09-14 | TWD 89.20 | +5.44% | TWD 85.90 | TWD 90.50 | TWD 85.90 | 104.00K |
| 2026-09-11 | TWD 84.60 | +0.71% | TWD 84.20 | TWD 84.60 | TWD 84.00 | 12.00K |
| 2026-09-10 | TWD 84.00 | +0.48% | TWD 84.30 | TWD 84.50 | TWD 84.00 | 5.00K |
| 2026-09-09 | TWD 83.60 | 0.00% | TWD 84.00 | TWD 84.00 | TWD 83.50 | 5.00K |
| 2026-09-08 | TWD 83.60 | +0.24% | TWD 83.70 | TWD 84.00 | TWD 83.60 | 7.00K |
| 2026-09-07 | TWD 83.40 | +0.12% | TWD 84.00 | TWD 84.50 | TWD 83.40 | 15.02K |
| 2026-09-04 | TWD 83.30 | -0.36% | TWD 83.30 | TWD 83.30 | TWD 83.30 | 1.00K |
| 2026-09-03 | TWD 83.60 | -0.59% | TWD 83.50 | TWD 83.60 | TWD 83.50 | 2.00K |
| 2026-09-02 | TWD 84.10 | +0.72% | TWD 84.40 | TWD 84.40 | TWD 83.30 | 8.00K |
| 2026-09-01 | TWD 83.50 | 0.00% | TWD 84.40 | TWD 84.50 | TWD 83.50 | 7.00K |
| 2026-08-31 | TWD 83.50 | +0.60% | TWD 83.10 | TWD 83.50 | TWD 83.00 | 8.00K |
| 2026-08-28 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 3.00K |
| 2026-08-27 | TWD 83.00 | -0.95% | TWD 83.50 | TWD 83.50 | TWD 83.00 | 6.00K |
| 2026-08-26 | TWD 83.80 | +1.33% | TWD 83.00 | TWD 83.80 | TWD 83.00 | 2.00K |
| 2026-08-25 | TWD 82.70 | -1.90% | TWD 84.20 | TWD 84.20 | TWD 82.70 | 2.01K |
| 2026-08-24 | TWD 84.30 | +1.81% | TWD 84.00 | TWD 84.60 | TWD 83.80 | 8.00K |
| 2026-08-21 | TWD 82.80 | 0.00% | TWD 83.80 | TWD 83.80 | TWD 82.80 | 7.27K |
| 2026-08-20 | TWD 82.80 | 0.00% | TWD 82.80 | TWD 82.80 | TWD 82.80 | 0 |
| 2026-08-19 | TWD 82.80 | +0.12% | TWD 83.00 | TWD 83.00 | TWD 82.80 | 3.00K |
| 2026-08-18 | TWD 82.70 | 0.00% | TWD 82.70 | TWD 82.70 | TWD 82.70 | 2.00K |
| 2026-08-17 | TWD 82.70 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 82.70 | 3.10K |
| 2026-08-14 | TWD 82.70 | -1.08% | TWD 83.40 | TWD 83.40 | TWD 82.70 | 9.06K |
| 2026-08-13 | TWD 83.60 | -0.36% | TWD 83.40 | TWD 84.00 | TWD 83.30 | 5.66K |
| 2026-08-12 | TWD 83.90 | -0.12% | TWD 84.50 | TWD 84.50 | TWD 83.70 | 8.00K |
| 2026-08-11 | TWD 84.00 | 0.00% | TWD 83.60 | TWD 84.70 | TWD 83.50 | 20.00K |
| 2026-08-10 | TWD 84.00 | +0.48% | TWD 82.50 | TWD 84.00 | TWD 82.50 | 9.00K |
| 2026-08-07 | TWD 83.60 | 0.00% | TWD 83.60 | TWD 83.60 | TWD 83.60 | 0 |
| 2026-08-06 | TWD 83.60 | +1.21% | TWD 82.60 | TWD 83.60 | TWD 82.60 | 4.00K |
| 2026-08-05 | TWD 82.60 | -0.48% | TWD 83.30 | TWD 83.70 | TWD 82.00 | 11.00K |
| 2026-08-04 | TWD 83.00 | +0.36% | TWD 83.00 | TWD 83.00 | TWD 81.70 | 12.36K |
| 2026-08-03 | TWD 82.70 | +0.98% | TWD 81.90 | TWD 82.70 | TWD 81.80 | 19.20K |
| 2026-07-31 | TWD 81.90 | +0.37% | TWD 82.00 | TWD 82.00 | TWD 81.60 | 3.03K |
| 2026-07-30 | TWD 81.60 | -0.49% | TWD 81.60 | TWD 81.60 | TWD 81.60 | 1.01K |
| 2026-07-29 | TWD 82.00 | +0.24% | TWD 81.40 | TWD 82.00 | TWD 81.10 | 20.01K |
| 2026-07-28 | TWD 81.80 | -0.97% | TWD 81.80 | TWD 81.80 | TWD 81.80 | 8.00K |
| 2026-07-27 | TWD 82.60 | 0.00% | TWD 82.60 | TWD 82.60 | TWD 82.60 | 0 |
| 2026-07-24 | TWD 82.60 | 0.00% | TWD 82.60 | TWD 82.60 | TWD 82.60 | 0 |
| 2026-07-23 | TWD 82.60 | +0.98% | TWD 81.50 | TWD 82.60 | TWD 81.50 | 4.00K |
| 2026-07-22 | TWD 81.80 | -0.12% | TWD 81.60 | TWD 82.00 | TWD 81.50 | 24.00K |
| 2026-07-21 | TWD 81.90 | -0.97% | TWD 81.90 | TWD 82.30 | TWD 81.90 | 16.04K |
| 2026-07-20 | TWD 82.70 | -0.24% | TWD 81.50 | TWD 82.70 | TWD 81.50 | 6.00K |
| 2026-07-17 | TWD 82.90 | -0.12% | TWD 82.50 | TWD 83.00 | TWD 82.40 | 9.13K |
| 2026-07-16 | TWD 83.00 | -0.36% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 5.11K |
| 2026-07-15 | TWD 83.30 | 0.00% | TWD 83.00 | TWD 83.50 | TWD 83.00 | 8.00K |
| 2026-07-14 | TWD 83.30 | 0.00% | TWD 83.10 | TWD 83.30 | TWD 82.40 | 22.00K |
| 2026-07-13 | TWD 83.30 | +0.36% | TWD 83.80 | TWD 83.80 | TWD 83.10 | 36.00K |
| 2026-07-10 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 0 |
| 2026-07-09 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 83.00 | 8.06K |
| 2026-07-08 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.00 | TWD 82.00 | 8.00K |
| 2026-07-07 | TWD 83.00 | -0.60% | TWD 83.50 | TWD 83.50 | TWD 83.00 | 23.02K |
| 2026-07-06 | TWD 83.50 | 0.00% | TWD 83.50 | TWD 83.70 | TWD 83.50 | 13.00K |
| 2026-07-03 | TWD 83.50 | +0.24% | TWD 83.20 | TWD 83.50 | TWD 83.20 | 8.02K |
| 2026-07-02 | TWD 83.30 | -0.48% | TWD 83.50 | TWD 83.50 | TWD 83.20 | 6.02K |
| 2026-07-01 | TWD 83.70 | 0.00% | TWD 83.70 | TWD 83.80 | TWD 83.70 | 8.00K |
| 2026-06-30 | TWD 83.70 | -1.06% | TWD 84.70 | TWD 84.70 | TWD 83.50 | 6.00K |
| 2026-06-29 | TWD 84.60 | +0.83% | TWD 84.10 | TWD 84.60 | TWD 84.10 | 11.00K |
| 2026-06-26 | TWD 83.90 | +0.36% | TWD 83.30 | TWD 83.90 | TWD 83.30 | 3.00K |
| 2026-06-25 | TWD 83.60 | -0.95% | TWD 84.40 | TWD 84.40 | TWD 83.40 | 13.00K |
| 2026-06-24 | TWD 84.40 | +0.96% | TWD 83.10 | TWD 84.50 | TWD 83.10 | 8.00K |
| 2026-06-23 | TWD 83.60 | +0.36% | TWD 83.30 | TWD 83.60 | TWD 83.20 | 35.00K |
| 2026-06-22 | TWD 83.30 | +0.24% | TWD 84.70 | TWD 84.70 | TWD 83.30 | 3.45K |
| 2026-06-18 | TWD 83.10 | -0.95% | TWD 83.80 | TWD 83.80 | TWD 83.00 | 14.10K |
| 2026-06-17 | TWD 83.90 | -0.71% | TWD 84.50 | TWD 84.50 | TWD 83.90 | 6.00K |
| 2026-06-16 | TWD 84.50 | +0.72% | TWD 83.90 | TWD 84.50 | TWD 83.60 | 14.00K |
| 2026-06-15 | TWD 83.90 | -0.12% | TWD 84.20 | TWD 84.20 | TWD 83.90 | 7.00K |
| 2026-06-12 | TWD 84.00 | -1.75% | TWD 85.20 | TWD 85.20 | TWD 84.00 | 4.00K |
| 2026-06-11 | TWD 85.50 | +2.27% | TWD 83.50 | TWD 85.50 | TWD 83.20 | 5.00K |
| 2026-06-10 | TWD 83.60 | -0.12% | TWD 83.50 | TWD 84.40 | TWD 83.30 | 9.00K |
| 2026-06-09 | TWD 83.70 | +0.24% | TWD 85.00 | TWD 85.00 | TWD 83.60 | 12.00K |
| 2026-06-08 | TWD 83.50 | -1.42% | TWD 84.00 | TWD 84.00 | TWD 83.10 | 14.25K |
| 2026-06-05 | TWD 84.70 | +0.71% | TWD 85.10 | TWD 85.10 | TWD 84.60 | 3.00K |
| 2026-06-04 | TWD 84.10 | 0.00% | TWD 83.80 | TWD 84.10 | TWD 83.80 | 5.11K |
| 2026-06-03 | TWD 84.10 | -1.41% | TWD 85.10 | TWD 85.20 | TWD 83.60 | 15.13K |
| 2026-06-02 | TWD 85.30 | 0.00% | TWD 85.30 | TWD 85.30 | TWD 82.50 | 84.00K |
| 2026-06-01 | TWD 85.30 | -0.23% | TWD 85.50 | TWD 85.80 | TWD 85.30 | 20.10K |
| 2026-05-29 | TWD 85.50 | 0.00% | TWD 85.30 | TWD 85.50 | TWD 85.20 | 26.00K |
| 2026-05-28 | TWD 85.50 | -0.58% | TWD 86.50 | TWD 86.50 | TWD 85.50 | 5.00K |
| 2026-05-27 | TWD 86.00 | +0.70% | TWD 87.00 | TWD 87.00 | TWD 85.40 | 16.00K |