Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,838.50 -38.55 (-0.49%) Bitcoin USD
64,662.26 +2,275.05 (+3.65%) CMC Crypto 200
1,333.34 +20.71 (+1.60%)
Jih Sun Upstream A (0P00006AJU.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 17 Apr 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 16 Apr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| 15 Apr 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
| 12 Apr 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 11 Apr 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 10 Apr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 09 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 08 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 03 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 02 Apr 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 01 Apr 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 29 Mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 28 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 27 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 26 Mar 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 25 Mar 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 22 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 21 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 20 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 19 Mar 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 18 Mar 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| 15 Mar 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| 14 Mar 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 13 Mar 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 12 Mar 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 11 Mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 08 Mar 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 07 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 06 Mar 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 05 Mar 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 04 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 01 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 29 Feb 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| 27 Feb 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
| 26 Feb 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| 23 Feb 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
| 22 Feb 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 21 Feb 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
| 20 Feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 19 Feb 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| 16 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 15 Feb 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 05 Feb 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
| 02 Feb 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
| 01 Feb 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 31 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 30 Jan 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 29 Jan 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| 26 Jan 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| 25 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 24 Jan 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 23 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| 22 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 19 Jan 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
| 18 Jan 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 17 Jan 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
| 16 Jan 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 15 Jan 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
| 12 Jan 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 11 Jan 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
| 10 Jan 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| 09 Jan 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 08 Jan 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 05 Jan 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 04 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 03 Jan 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 02 Jan 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 29 Dec 2023 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| 28 Dec 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 27 Dec 2023 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 26 Dec 2023 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 25 Dec 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 22 Dec 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 21 Dec 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 20 Dec 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 19 Dec 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 18 Dec 2023 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 15 Dec 2023 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 14 Dec 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 13 Dec 2023 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 12 Dec 2023 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 11 Dec 2023 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| 08 Dec 2023 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 07 Dec 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 06 Dec 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| 05 Dec 2023 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| 04 Dec 2023 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| 01 Dec 2023 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 30 Nov 2023 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 29 Nov 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 28 Nov 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 27 Nov 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| 24 Nov 2023 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 23 Nov 2023 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 22 Nov 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 21 Nov 2023 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 20 Nov 2023 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 17 Nov 2023 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| *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.