Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,782.30 +786.98 (+1.36%) CMC Crypto 200
1,266.05 -4.69 (-0.37%)
Jih Sun High Tech (0P00006AED.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 29 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 26 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 25 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 24 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 23 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 19 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 18 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 17 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 16 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 15 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 11 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 10 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 09 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 08 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 03 Apr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 02 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 01 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 29 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 28 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 27 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 26 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 25 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 22 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 21 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 20 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 19 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 18 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 15 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 14 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 13 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 11 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 08 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 07 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 06 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 05 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 04 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 01 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 29 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 27 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 26 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 23 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 22 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 20 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 19 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 16 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 15 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 05 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 02 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 01 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 31 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 30 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 29 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 26 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 25 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 24 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 23 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 22 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 19 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 15 Jan 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 12 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 11 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 10 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 09 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 08 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 05 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 04 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 03 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 02 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 28 Dec 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 27 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 26 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 25 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 21 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 20 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 19 Dec 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 18 Dec 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 15 Dec 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 14 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 13 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 12 Dec 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 11 Dec 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 08 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 07 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 06 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 05 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 04 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 01 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 30 Nov 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 29 Nov 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.