Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,359.41 -29.11 (-0.86%) Nikkei
27,519.54 -86.92 (-0.31%) Hang Seng
21,346.93 +63.41 (+0.30%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,492.89 -786.85 (-3.38%) CMC Crypto 200
517.69 -19.20 (-3.58%)
Jih Sun Asian Opportunity Fund (0P00009JBB.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 06 Feb 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 03 Feb 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 02 Feb 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 01 Feb 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 31 Jan 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 30 Jan 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 17 Jan 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 16 Jan 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 13 Jan 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 12 Jan 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 11 Jan 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 10 Jan 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 09 Jan 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 06 Jan 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 05 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Jan 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 03 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 Dec 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 29 Dec 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 28 Dec 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 27 Dec 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 26 Dec 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 Dec 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 22 Dec 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 21 Dec 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 20 Dec 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 19 Dec 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 16 Dec 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 15 Dec 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Dec 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 13 Dec 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Dec 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 09 Dec 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Dec 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 07 Dec 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 06 Dec 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Dec 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 02 Dec 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 01 Dec 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 30 Nov 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 29 Nov 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 28 Nov 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 25 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 24 Nov 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 23 Nov 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 22 Nov 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 21 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 18 Nov 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 17 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 16 Nov 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 15 Nov 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 14 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Nov 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 10 Nov 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 09 Nov 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 08 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 07 Nov 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 04 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Nov 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 02 Nov 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 01 Nov 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 31 Oct 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 Oct 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 27 Oct 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 26 Oct 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 25 Oct 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 24 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 21 Oct 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 20 Oct 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 19 Oct 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 18 Oct 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 17 Oct 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 14 Oct 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 13 Oct 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Oct 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 Oct 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Oct 2022 | - | - | - | - | - | - |
| 06 Oct 2022 | - | - | - | - | - | - |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | - | - | - | - | - | - |
| 03 Oct 2022 | - | - | - | - | - | - |
| 30 Sept 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 29 Sept 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 28 Sept 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 27 Sept 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 26 Sept 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 23 Sept 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 22 Sept 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 21 Sept 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 20 Sept 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 19 Sept 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 16 Sept 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 Sept 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 14 Sept 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 13 Sept 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 12 Sept 2022 | - | - | - | - | - | - |
| 08 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| *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.
