Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,223.70 +51.55 (+0.63%) Bitcoin USD
61,587.50 +3,154.73 (+5.40%) CMC Crypto 200
1,315.56 +38.58 (+3.02%)
Jih Sun Small Cap (0P00006AJV.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 30 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 29 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 26 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 24 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 23 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 22 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 19 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 18 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 17 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 16 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 12 Apr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 11 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 10 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 09 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 08 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 03 Apr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 02 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 01 Apr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 29 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 27 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 25 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 22 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 21 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 20 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 18 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 15 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 14 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 13 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 12 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 11 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 07 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 06 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 05 Mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 04 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 01 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 29 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 27 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 26 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 23 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 22 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 21 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 20 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 19 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 16 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 15 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 05 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 02 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 01 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 31 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 30 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 29 Jan 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 24 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 23 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 22 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 19 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 18 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 17 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 16 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 15 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 12 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 10 Jan 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 09 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 08 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 05 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 04 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 03 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 02 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 29 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 28 Dec 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 27 Dec 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 22 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 21 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 20 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 19 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 18 Dec 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 15 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 14 Dec 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 13 Dec 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 12 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 11 Dec 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 08 Dec 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 07 Dec 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 06 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 05 Dec 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 04 Dec 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 01 Dec 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 30 Nov 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| *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.