Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,268.72 +43.55 (+1.35%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,797.36 +285.67 (+1.73%) FTSE 100
8,068.38 +44.51 (+0.55%) Bitcoin USD
66,372.70 +223.70 (+0.34%) CMC Crypto 200
1,399.66 -15.10 (-1.07%)
Jih Sun Asian Opportunity (0P00009JBB.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 18 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 15 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 12 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 11 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 10 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 09 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 08 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 03 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 02 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 01 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 29 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 28 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 27 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 25 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 22 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 21 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 19 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 18 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 15 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 14 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 13 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 12 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 11 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 07 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 06 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 05 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 04 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 01 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 29 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 26 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 23 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 22 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 21 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 20 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 19 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 16 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 15 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 05 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 02 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 01 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 31 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 30 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 26 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 23 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 18 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 17 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 16 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 15 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 12 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 11 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 10 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 09 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 03 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 02 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 29 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 28 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 27 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 26 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 25 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 22 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 21 Dec 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 20 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 19 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 18 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 15 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 14 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 13 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 12 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 11 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 08 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 06 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 05 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 04 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 01 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 30 Nov 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 29 Nov 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Nov 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 27 Nov 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 24 Nov 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 23 Nov 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 22 Nov 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 21 Nov 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| *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.