Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,393.70 +760.30 (+1.32%) CMC Crypto 200
1,260.12 -10.62 (-0.84%)
Jih Sun Anti-Glbl Warming (0P0000A8AF.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 25 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 24 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 22 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 19 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 18 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 17 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 12 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 11 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 09 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 08 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 03 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 02 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 01 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 27 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 25 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 20 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 19 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 18 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 15 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 14 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 13 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 07 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 06 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 05 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 01 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 23 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 21 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 20 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 15 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 05 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 02 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 01 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 31 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 30 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 25 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 24 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 23 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 22 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 18 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 17 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 16 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 11 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 10 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 09 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 08 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 05 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 04 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 02 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 29 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 28 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 26 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 21 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 20 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 19 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 18 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 Dec 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 14 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 13 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 12 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 11 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 08 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 07 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 06 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 05 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 04 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 Nov 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 29 Nov 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| *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.