Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,275.57 -24.47 (-0.74%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,556.14 +76.77 (+0.42%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,744.78 -914.60 (-1.44%) CMC Crypto 200
1,300.68 -64.45 (-4.72%)
Jih Sun TW Sustainable Growth & Dividend (0P0001LW8Z.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 06 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 30 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 29 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 26 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 25 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 24 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 22 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 18 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 17 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 16 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 15 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 12 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 11 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 10 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 09 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 08 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 03 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 02 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 01 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 29 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 28 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 27 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 26 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 25 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 22 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 21 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 14 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 07 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 06 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 05 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 04 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 01 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 29 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 27 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 23 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 22 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 21 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 20 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 16 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 15 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 02 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 01 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 31 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 30 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 29 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 26 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 25 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 24 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 23 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 16 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 12 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 08 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 04 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 03 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 02 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 29 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 28 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 25 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 22 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 21 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 19 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 18 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 15 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 14 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 12 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 11 Dec 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 08 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 07 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 06 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 05 Dec 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| *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.