Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,991.83 -11.04 (-0.28%) Dow
32,398.51 -162.09 (-0.50%) Nasdaq
11,856.27 -3.84 (-0.03%) Bitcoin USD
27,291.59 -879.59 (-3.12%) CMC Crypto 200
595.25 -20.70 (-3.36%)
Jih Sun Jih Sun (0P00006AJS.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 20 Mar 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 17 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 16 Mar 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 15 Mar 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 14 Mar 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 13 Mar 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 10 Mar 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 08 Mar 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Mar 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 06 Mar 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 03 Mar 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 02 Mar 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 01 Mar 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 24 Feb 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 23 Feb 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 22 Feb 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 21 Feb 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 20 Feb 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 17 Feb 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 16 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 15 Feb 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 14 Feb 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 13 Feb 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 10 Feb 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 09 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Feb 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 07 Feb 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 06 Feb 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 03 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 Feb 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Feb 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 31 Jan 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 30 Jan 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 16 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 13 Jan 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 12 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 11 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 10 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 09 Jan 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 06 Jan 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 05 Jan 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 04 Jan 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 03 Jan 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 30 Dec 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 29 Dec 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 28 Dec 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 27 Dec 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 26 Dec 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 23 Dec 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 22 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 21 Dec 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 20 Dec 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 19 Dec 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 16 Dec 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 15 Dec 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 14 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 13 Dec 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 12 Dec 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 09 Dec 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 08 Dec 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 07 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 06 Dec 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 05 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 02 Dec 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 01 Dec 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 30 Nov 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 29 Nov 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 28 Nov 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 25 Nov 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 24 Nov 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 23 Nov 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 21 Nov 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 18 Nov 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 17 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 16 Nov 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 15 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 14 Nov 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 11 Nov 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 10 Nov 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 09 Nov 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 08 Nov 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 07 Nov 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 04 Nov 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 03 Nov 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 02 Nov 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 01 Nov 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 31 Oct 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 28 Oct 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 27 Oct 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 26 Oct 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 25 Oct 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 24 Oct 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 21 Oct 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 20 Oct 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 19 Oct 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
