Singapore markets closed
Straits Times Index
3,177.11 -10.55 (-0.33%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,813.72 -63.33 (-0.80%) Bitcoin USD
64,669.84 +3,301.10 (+5.38%) CMC Crypto 200
1,329.22 +16.60 (+1.26%)
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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | - |
| 16 Apr 2024 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | 4.4028 | - |
| 15 Apr 2024 | 4.4177 | 4.4177 | 4.4177 | 4.4177 | 4.4177 | - |
| 12 Apr 2024 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | - |
| 11 Apr 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | 4.4331 | - |
| 08 Apr 2024 | 4.4277 | 4.4277 | 4.4277 | 4.4277 | 4.4277 | - |
| 03 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 02 Apr 2024 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | - |
| 01 Apr 2024 | 4.4361 | 4.4361 | 4.4361 | 4.4361 | 4.4361 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.4365 | 4.4365 | 4.4365 | 4.4365 | 4.4365 | - |
| 27 Mar 2024 | 4.4403 | 4.4403 | 4.4403 | 4.4403 | 4.4403 | - |
| 26 Mar 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | - |
| 25 Mar 2024 | 4.4251 | 4.4251 | 4.4251 | 4.4251 | 4.4251 | - |
| 22 Mar 2024 | 4.4222 | 4.4222 | 4.4222 | 4.4222 | 4.4222 | - |
| 21 Mar 2024 | 4.4128 | 4.4128 | 4.4128 | 4.4128 | 4.4128 | - |
| 20 Mar 2024 | 4.4093 | 4.4093 | 4.4093 | 4.4093 | 4.4093 | - |
| 19 Mar 2024 | 4.4011 | 4.4011 | 4.4011 | 4.4011 | 4.4011 | - |
| 18 Mar 2024 | 4.3991 | 4.3991 | 4.3991 | 4.3991 | 4.3991 | - |
| 15 Mar 2024 | 4.3978 | 4.3978 | 4.3978 | 4.3978 | 4.3978 | - |
| 14 Mar 2024 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | 4.3985 | - |
| 14 Mar 2024 | 0.0221 Dividend | |||||
| 13 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.3989 | - |
| 12 Mar 2024 | 4.4158 | 4.4158 | 4.4158 | 4.4158 | 4.3937 | - |
| 11 Mar 2024 | 4.4087 | 4.4087 | 4.4087 | 4.4087 | 4.3867 | - |
| 08 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.3850 | - |
| 07 Mar 2024 | 4.4014 | 4.4014 | 4.4014 | 4.4014 | 4.3794 | - |
| 06 Mar 2024 | 4.4018 | 4.4018 | 4.4018 | 4.4018 | 4.3798 | - |
| 05 Mar 2024 | 4.4054 | 4.4054 | 4.4054 | 4.4054 | 4.3834 | - |
| 04 Mar 2024 | 4.4164 | 4.4164 | 4.4164 | 4.4164 | 4.3943 | - |
| 01 Mar 2024 | 4.4264 | 4.4264 | 4.4264 | 4.4264 | 4.4043 | - |
| 29 Feb 2024 | 4.4191 | 4.4191 | 4.4191 | 4.4191 | 4.3970 | - |
| 27 Feb 2024 | 4.4211 | 4.4211 | 4.4211 | 4.4211 | 4.3990 | - |
| 26 Feb 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4098 | - |
| 23 Feb 2024 | 4.4368 | 4.4368 | 4.4368 | 4.4368 | 4.4146 | - |
| 22 Feb 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4158 | - |
| 21 Feb 2024 | 4.4347 | 4.4347 | 4.4347 | 4.4347 | 4.4125 | - |
| 21 Feb 2024 | 0.0222 Dividend | |||||
| 20 Feb 2024 | 4.4473 | 4.4473 | 4.4473 | 4.4473 | 4.4030 | - |
| 19 Feb 2024 | 4.4329 | 4.4329 | 4.4329 | 4.4329 | 4.3887 | - |
| 16 Feb 2024 | 4.4266 | 4.4266 | 4.4266 | 4.4266 | 4.3825 | - |
| 15 Feb 2024 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | 4.3785 | - |
| 05 Feb 2024 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | 4.3827 | - |
| 02 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.3829 | - |
| 01 Feb 2024 | 4.4232 | 4.4232 | 4.4232 | 4.4232 | 4.3791 | - |
| 31 Jan 2024 | 4.4238 | 4.4238 | 4.4238 | 4.4238 | 4.3797 | - |
| 30 Jan 2024 | 4.4221 | 4.4221 | 4.4221 | 4.4221 | 4.3780 | - |
| 29 Jan 2024 | 4.4212 | 4.4212 | 4.4212 | 4.4212 | 4.3771 | - |
| 26 Jan 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.3740 | - |
| 25 Jan 2024 | 4.4116 | 4.4116 | 4.4116 | 4.4116 | 4.3676 | - |
| 24 Jan 2024 | 4.4102 | 4.4102 | 4.4102 | 4.4102 | 4.3662 | - |
| 23 Jan 2024 | 4.3979 | 4.3979 | 4.3979 | 4.3979 | 4.3541 | - |
| 22 Jan 2024 | 4.3911 | 4.3911 | 4.3911 | 4.3911 | 4.3473 | - |
| 19 Jan 2024 | 4.4082 | 4.4082 | 4.4082 | 4.4082 | 4.3643 | - |
| 18 Jan 2024 | 4.4133 | 4.4133 | 4.4133 | 4.4133 | 4.3693 | - |
| 17 Jan 2024 | 4.4136 | 4.4136 | 4.4136 | 4.4136 | 4.3696 | - |
| 16 Jan 2024 | 4.4214 | 4.4214 | 4.4214 | 4.4214 | 4.3773 | - |
| 15 Jan 2024 | 4.4184 | 4.4184 | 4.4184 | 4.4184 | 4.3744 | - |
| 15 Jan 2024 | 0.0221 Dividend | |||||
| 12 Jan 2024 | 4.4295 | 4.4295 | 4.4295 | 4.4295 | 4.3635 | - |
| 11 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.3581 | - |
| 10 Jan 2024 | 4.4208 | 4.4208 | 4.4208 | 4.4208 | 4.3549 | - |
| 09 Jan 2024 | 4.4118 | 4.4118 | 4.4118 | 4.4118 | 4.3460 | - |
| 08 Jan 2024 | 4.4058 | 4.4058 | 4.4058 | 4.4058 | 4.3401 | - |
| 05 Jan 2024 | 4.4094 | 4.4094 | 4.4094 | 4.4094 | 4.3437 | - |
| 04 Jan 2024 | 4.4197 | 4.4197 | 4.4197 | 4.4197 | 4.3538 | - |
| 03 Jan 2024 | 4.4196 | 4.4196 | 4.4196 | 4.4196 | 4.3537 | - |
| 02 Jan 2024 | 4.4185 | 4.4185 | 4.4185 | 4.4185 | 4.3526 | - |
| 29 Dec 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3315 | - |
| 28 Dec 2023 | 4.3948 | 4.3948 | 4.3948 | 4.3948 | 4.3293 | - |
| 27 Dec 2023 | 4.3971 | 4.3971 | 4.3971 | 4.3971 | 4.3316 | - |
| 26 Dec 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3324 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.4026 | 4.4026 | 4.4026 | 4.4026 | 4.3370 | - |
| 21 Dec 2023 | 4.4039 | 4.4039 | 4.4039 | 4.4039 | 4.3383 | - |
| 20 Dec 2023 | 4.4051 | 4.4051 | 4.4051 | 4.4051 | 4.3394 | - |
| 19 Dec 2023 | 4.4038 | 4.4038 | 4.4038 | 4.4038 | 4.3382 | - |
| 18 Dec 2023 | 4.4013 | 4.4013 | 4.4013 | 4.4013 | 4.3357 | - |
| 15 Dec 2023 | 4.3943 | 4.3943 | 4.3943 | 4.3943 | 4.3288 | - |
| 14 Dec 2023 | 4.3921 | 4.3921 | 4.3921 | 4.3921 | 4.3266 | - |
| 14 Dec 2023 | 0.022 Dividend | |||||
| 13 Dec 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.3137 | - |
| 12 Dec 2023 | 4.3979 | 4.3979 | 4.3979 | 4.3979 | 4.3107 | - |
| 11 Dec 2023 | 4.3941 | 4.3941 | 4.3941 | 4.3941 | 4.3070 | - |
| 08 Dec 2023 | 4.3931 | 4.3931 | 4.3931 | 4.3931 | 4.3060 | - |
| 07 Dec 2023 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 4.3031 | - |
| 06 Dec 2023 | 4.3841 | 4.3841 | 4.3841 | 4.3841 | 4.2972 | - |
| 05 Dec 2023 | 4.3774 | 4.3774 | 4.3774 | 4.3774 | 4.2906 | - |
| 04 Dec 2023 | 4.3743 | 4.3743 | 4.3743 | 4.3743 | 4.2876 | - |
| 01 Dec 2023 | 4.3705 | 4.3705 | 4.3705 | 4.3705 | 4.2838 | - |
| 30 Nov 2023 | 4.3631 | 4.3631 | 4.3631 | 4.3631 | 4.2766 | - |
| 29 Nov 2023 | 4.3588 | 4.3588 | 4.3588 | 4.3588 | 4.2724 | - |
| 28 Nov 2023 | 4.3646 | 4.3646 | 4.3646 | 4.3646 | 4.2781 | - |
| 27 Nov 2023 | 4.3794 | 4.3794 | 4.3794 | 4.3794 | 4.2926 | - |
| 24 Nov 2023 | 4.3858 | 4.3858 | 4.3858 | 4.3858 | 4.2988 | - |
| 23 Nov 2023 | 4.3822 | 4.3822 | 4.3822 | 4.3822 | 4.2953 | - |
| *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.