Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,298.48 +5.79 (+0.18%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,153.10 +390.07 (+2.20%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,474.52 -2,493.00 (-4.16%) CMC Crypto 200
1,259.91 -79.16 (-5.91%)
Jih Sun China Demand Dynamic Equity (0P0000TUCI.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
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 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 26 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 25 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 24 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 23 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 22 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 19 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 18 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 17 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 16 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 15 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 11 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 10 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 09 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 03 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 02 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 01 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 29 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 28 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 25 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 22 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 21 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 20 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 19 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 18 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 15 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 13 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 12 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 11 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 08 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 07 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 06 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 04 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 01 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 27 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 26 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 23 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 22 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 21 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 20 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 19 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 02 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 01 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 31 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 30 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 29 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 26 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 25 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 24 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 23 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 22 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 18 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 17 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 16 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 15 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 12 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 11 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 10 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 09 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 08 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 05 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 04 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 29 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Dec 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 27 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 26 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 25 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 22 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 21 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 20 Dec 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 19 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 18 Dec 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 15 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 14 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 13 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 12 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 11 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 07 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 06 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 05 Dec 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 04 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 01 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 30 Nov 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 29 Nov 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| *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.