Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,828.72 +967.72 (+1.54%) CMC Crypto 200
1,345.69 -50.85 (-3.64%)
Jih Sun Asian Non-Invst Grd Bd (TWD B) (0P0000VTSF.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.3708 | 4.3708 | 4.3708 | 4.3708 | 4.3708 | - |
| 24 Apr 2024 | 4.3775 | 4.3775 | 4.3775 | 4.3775 | 4.3775 | - |
| 23 Apr 2024 | 4.3782 | 4.3782 | 4.3782 | 4.3782 | 4.3782 | - |
| 22 Apr 2024 | 4.3777 | 4.3777 | 4.3777 | 4.3777 | 4.3777 | - |
| 19 Apr 2024 | 4.3761 | 4.3761 | 4.3761 | 4.3761 | 4.3761 | - |
| 18 Apr 2024 | 4.3774 | 4.3774 | 4.3774 | 4.3774 | 4.3774 | - |
| 17 Apr 2024 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | - |
| 17 Apr 2024 | 0.022 Dividend | |||||
| 16 Apr 2024 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | 4.3808 | - |
| 15 Apr 2024 | 4.4177 | 4.4177 | 4.4177 | 4.4177 | 4.3956 | - |
| 12 Apr 2024 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | 4.3934 | - |
| 11 Apr 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.3994 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | 4.4109 | - |
| 08 Apr 2024 | 4.4277 | 4.4277 | 4.4277 | 4.4277 | 4.4056 | - |
| 03 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4079 | - |
| 02 Apr 2024 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4111 | - |
| 01 Apr 2024 | 4.4361 | 4.4361 | 4.4361 | 4.4361 | 4.4139 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.4365 | 4.4365 | 4.4365 | 4.4365 | 4.4143 | - |
| 27 Mar 2024 | 4.4403 | 4.4403 | 4.4403 | 4.4403 | 4.4181 | - |
| 26 Mar 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4104 | - |
| 25 Mar 2024 | 4.4251 | 4.4251 | 4.4251 | 4.4251 | 4.4030 | - |
| 22 Mar 2024 | 4.4222 | 4.4222 | 4.4222 | 4.4222 | 4.4001 | - |
| 21 Mar 2024 | 4.4128 | 4.4128 | 4.4128 | 4.4128 | 4.3907 | - |
| 20 Mar 2024 | 4.4093 | 4.4093 | 4.4093 | 4.4093 | 4.3873 | - |
| 19 Mar 2024 | 4.4011 | 4.4011 | 4.4011 | 4.4011 | 4.3791 | - |
| 18 Mar 2024 | 4.3991 | 4.3991 | 4.3991 | 4.3991 | 4.3771 | - |
| 15 Mar 2024 | 4.3978 | 4.3978 | 4.3978 | 4.3978 | 4.3758 | - |
| 14 Mar 2024 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | 4.3765 | - |
| 14 Mar 2024 | 0.0221 Dividend | |||||
| 13 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.3769 | - |
| 12 Mar 2024 | 4.4158 | 4.4158 | 4.4158 | 4.4158 | 4.3718 | - |
| 11 Mar 2024 | 4.4087 | 4.4087 | 4.4087 | 4.4087 | 4.3647 | - |
| 08 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.3631 | - |
| 07 Mar 2024 | 4.4014 | 4.4014 | 4.4014 | 4.4014 | 4.3575 | - |
| 06 Mar 2024 | 4.4018 | 4.4018 | 4.4018 | 4.4018 | 4.3579 | - |
| 05 Mar 2024 | 4.4054 | 4.4054 | 4.4054 | 4.4054 | 4.3615 | - |
| 04 Mar 2024 | 4.4164 | 4.4164 | 4.4164 | 4.4164 | 4.3724 | - |
| 01 Mar 2024 | 4.4264 | 4.4264 | 4.4264 | 4.4264 | 4.3823 | - |
| 29 Feb 2024 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 4.3750 | - |
| 27 Feb 2024 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 4.3770 | - |
| 26 Feb 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.3878 | - |
| 23 Feb 2024 | 4.4368 | 4.4368 | 4.4368 | 4.4368 | 4.3926 | - |
| 22 Feb 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.3938 | - |
| 21 Feb 2024 | 4.4347 | 4.4347 | 4.4347 | 4.4347 | 4.3905 | - |
| 21 Feb 2024 | 0.0222 Dividend | |||||
| 20 Feb 2024 | 4.4473 | 4.4473 | 4.4473 | 4.4473 | 4.3810 | - |
| 19 Feb 2024 | 4.4329 | 4.4329 | 4.4329 | 4.4329 | 4.3668 | - |
| 16 Feb 2024 | 4.4266 | 4.4266 | 4.4266 | 4.4266 | 4.3606 | - |
| 15 Feb 2024 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | 4.3566 | - |
| 05 Feb 2024 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | 4.3608 | - |
| 02 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.3610 | - |
| 01 Feb 2024 | 4.4232 | 4.4232 | 4.4232 | 4.4232 | 4.3572 | - |
| 31 Jan 2024 | 4.4238 | 4.4238 | 4.4238 | 4.4238 | 4.3578 | - |
| 30 Jan 2024 | 4.4221 | 4.4221 | 4.4221 | 4.4221 | 4.3562 | - |
| 29 Jan 2024 | 4.4212 | 4.4212 | 4.4212 | 4.4212 | 4.3553 | - |
| 26 Jan 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.3521 | - |
| 25 Jan 2024 | 4.4116 | 4.4116 | 4.4116 | 4.4116 | 4.3458 | - |
| 24 Jan 2024 | 4.4102 | 4.4102 | 4.4102 | 4.4102 | 4.3444 | - |
| 23 Jan 2024 | 4.3979 | 4.3979 | 4.3979 | 4.3979 | 4.3323 | - |
| 22 Jan 2024 | 4.3911 | 4.3911 | 4.3911 | 4.3911 | 4.3256 | - |
| 19 Jan 2024 | 4.4082 | 4.4082 | 4.4082 | 4.4082 | 4.3425 | - |
| 18 Jan 2024 | 4.4133 | 4.4133 | 4.4133 | 4.4133 | 4.3475 | - |
| 17 Jan 2024 | 4.4136 | 4.4136 | 4.4136 | 4.4136 | 4.3478 | - |
| 16 Jan 2024 | 4.4214 | 4.4214 | 4.4214 | 4.4214 | 4.3555 | - |
| 15 Jan 2024 | 4.4184 | 4.4184 | 4.4184 | 4.4184 | 4.3525 | - |
| 15 Jan 2024 | 0.0221 Dividend | |||||
| 12 Jan 2024 | 4.4295 | 4.4295 | 4.4295 | 4.4295 | 4.3417 | - |
| 11 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.3363 | - |
| 10 Jan 2024 | 4.4208 | 4.4208 | 4.4208 | 4.4208 | 4.3331 | - |
| 09 Jan 2024 | 4.4118 | 4.4118 | 4.4118 | 4.4118 | 4.3243 | - |
| 08 Jan 2024 | 4.4058 | 4.4058 | 4.4058 | 4.4058 | 4.3184 | - |
| 05 Jan 2024 | 4.4094 | 4.4094 | 4.4094 | 4.4094 | 4.3220 | - |
| 04 Jan 2024 | 4.4197 | 4.4197 | 4.4197 | 4.4197 | 4.3321 | - |
| 03 Jan 2024 | 4.4196 | 4.4196 | 4.4196 | 4.4196 | 4.3320 | - |
| 02 Jan 2024 | 4.4185 | 4.4185 | 4.4185 | 4.4185 | 4.3309 | - |
| 29 Dec 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3098 | - |
| 28 Dec 2023 | 4.3948 | 4.3948 | 4.3948 | 4.3948 | 4.3077 | - |
| 27 Dec 2023 | 4.3971 | 4.3971 | 4.3971 | 4.3971 | 4.3099 | - |
| 26 Dec 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3108 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.4026 | 4.4026 | 4.4026 | 4.4026 | 4.3153 | - |
| 21 Dec 2023 | 4.4039 | 4.4039 | 4.4039 | 4.4039 | 4.3166 | - |
| 20 Dec 2023 | 4.4051 | 4.4051 | 4.4051 | 4.4051 | 4.3178 | - |
| 19 Dec 2023 | 4.4038 | 4.4038 | 4.4038 | 4.4038 | 4.3165 | - |
| 18 Dec 2023 | 4.4013 | 4.4013 | 4.4013 | 4.4013 | 4.3140 | - |
| 15 Dec 2023 | 4.3943 | 4.3943 | 4.3943 | 4.3943 | 4.3072 | - |
| 14 Dec 2023 | 4.3921 | 4.3921 | 4.3921 | 4.3921 | 4.3050 | - |
| 14 Dec 2023 | 0.022 Dividend | |||||
| 13 Dec 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.2922 | - |
| 12 Dec 2023 | 4.3979 | 4.3979 | 4.3979 | 4.3979 | 4.2892 | - |
| 11 Dec 2023 | 4.3941 | 4.3941 | 4.3941 | 4.3941 | 4.2854 | - |
| 08 Dec 2023 | 4.3931 | 4.3931 | 4.3931 | 4.3931 | 4.2845 | - |
| 07 Dec 2023 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 4.2816 | - |
| 06 Dec 2023 | 4.3841 | 4.3841 | 4.3841 | 4.3841 | 4.2757 | - |
| 05 Dec 2023 | 4.3774 | 4.3774 | 4.3774 | 4.3774 | 4.2692 | - |
| 04 Dec 2023 | 4.3743 | 4.3743 | 4.3743 | 4.3743 | 4.2661 | - |
| 01 Dec 2023 | 4.3705 | 4.3705 | 4.3705 | 4.3705 | 4.2624 | - |
| *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.