Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,908.76 +1,043.41 (+1.71%) CMC Crypto 200
1,285.64 +1.81 (+0.14%)
Sunjuice Holdings Co., Limited (1256.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 203.00 | 203.00 | 200.50 | 200.50 | 200.50 | 6,641 |
| 27 Jun 2024 | 202.00 | 203.00 | 200.50 | 200.50 | 200.50 | 14,090 |
| 26 Jun 2024 | 201.00 | 204.50 | 200.00 | 203.00 | 203.00 | 43,009 |
| 25 Jun 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 16,049 |
| 24 Jun 2024 | 199.00 | 205.00 | 198.50 | 203.00 | 203.00 | 28,470 |
| 21 Jun 2024 | 199.00 | 199.00 | 197.50 | 199.00 | 199.00 | 13,040 |
| 20 Jun 2024 | 198.00 | 200.50 | 197.00 | 200.50 | 200.50 | 22,640 |
| 19 Jun 2024 | 199.00 | 201.00 | 197.50 | 197.50 | 197.50 | 32,055 |
| 18 Jun 2024 | 200.00 | 200.00 | 198.50 | 199.00 | 199.00 | 7,200 |
| 17 Jun 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 21,028 |
| 14 Jun 2024 | 200.00 | 202.00 | 200.00 | 200.50 | 200.50 | 21,393 |
| 13 Jun 2024 | 200.50 | 204.00 | 200.00 | 200.00 | 200.00 | 14,113 |
| 12 Jun 2024 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 29,075 |
| 11 Jun 2024 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | 135,250 |
| 07 Jun 2024 | 197.00 | 201.00 | 197.00 | 200.50 | 200.50 | 27,075 |
| 06 Jun 2024 | 199.50 | 199.50 | 196.50 | 197.00 | 197.00 | 21,310 |
| 05 Jun 2024 | 198.50 | 199.50 | 195.50 | 199.50 | 199.50 | 27,015 |
| 04 Jun 2024 | 206.50 | 206.50 | 198.00 | 200.00 | 200.00 | 104,411 |
| 03 Jun 2024 | 210.00 | 211.50 | 209.50 | 209.50 | 209.50 | 5,189 |
| 31 May 2024 | 209.50 | 211.50 | 209.50 | 211.50 | 211.50 | 11,000 |
| 30 May 2024 | 212.00 | 212.00 | 207.50 | 209.50 | 209.50 | 14,323 |
| 29 May 2024 | 211.50 | 211.50 | 208.00 | 209.00 | 209.00 | 18,045 |
| 28 May 2024 | 211.00 | 212.00 | 210.00 | 211.00 | 211.00 | 16,377 |
| 27 May 2024 | 218.50 | 218.50 | 211.00 | 211.00 | 211.00 | 54,175 |
| 24 May 2024 | 215.00 | 219.50 | 211.00 | 218.50 | 218.50 | 24,100 |
| 23 May 2024 | 221.50 | 226.00 | 218.00 | 218.00 | 218.00 | 28,060 |
| 22 May 2024 | 213.50 | 222.00 | 213.00 | 221.00 | 221.00 | 29,159 |
| 21 May 2024 | 214.00 | 214.50 | 213.00 | 214.50 | 214.50 | 5,163 |
| 20 May 2024 | 211.00 | 216.00 | 211.00 | 214.00 | 214.00 | 23,580 |
| 17 May 2024 | 206.50 | 213.00 | 206.50 | 213.00 | 213.00 | 21,027 |
| 16 May 2024 | 203.50 | 210.50 | 203.00 | 206.50 | 206.50 | 29,055 |
| 15 May 2024 | 197.00 | 203.00 | 195.50 | 202.50 | 202.50 | 28,895 |
| 14 May 2024 | 204.00 | 204.00 | 193.50 | 197.00 | 197.00 | 97,089 |
| 13 May 2024 | 209.50 | 209.50 | 203.50 | 205.50 | 205.50 | 46,105 |
| 10 May 2024 | 212.00 | 213.00 | 210.00 | 212.50 | 212.50 | 21,566 |
| 09 May 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 3,510 |
| 08 May 2024 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | 6,172 |
| 07 May 2024 | 216.50 | 216.50 | 215.50 | 215.50 | 215.50 | 8,163 |
| 06 May 2024 | 216.50 | 218.00 | 216.50 | 218.00 | 218.00 | 15,092 |
| 03 May 2024 | 216.50 | 218.00 | 216.00 | 216.00 | 216.00 | 17,066 |
| 02 May 2024 | 216.00 | 216.00 | 214.50 | 216.00 | 216.00 | 10,100 |
| 30 Apr 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 8,110 |
| 29 Apr 2024 | 212.50 | 216.00 | 212.50 | 216.00 | 216.00 | 7,323 |
| 26 Apr 2024 | 212.00 | 212.50 | 212.00 | 212.50 | 212.50 | 7,009 |
| 25 Apr 2024 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | 10,046 |
| 24 Apr 2024 | 213.00 | 217.00 | 212.00 | 213.50 | 213.50 | 15,236 |
| 23 Apr 2024 | 208.50 | 210.50 | 208.50 | 209.50 | 209.50 | 10,010 |
| 22 Apr 2024 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | 27,258 |
| 19 Apr 2024 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | 34,000 |
| 18 Apr 2024 | 215.00 | 216.50 | 214.00 | 216.50 | 216.50 | 8,290 |
| 17 Apr 2024 | 220.50 | 220.50 | 216.50 | 217.00 | 217.00 | 30,144 |
| 16 Apr 2024 | 223.00 | 223.00 | 216.50 | 218.00 | 218.00 | 19,361 |
| 15 Apr 2024 | 232.00 | 232.00 | 215.50 | 224.50 | 224.50 | 71,112 |
| 12 Apr 2024 | 233.50 | 234.00 | 233.50 | 233.50 | 233.50 | 13,171 |
| 11 Apr 2024 | 232.00 | 236.50 | 231.00 | 233.50 | 233.50 | 18,000 |
| 10 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 2,000 |
| 09 Apr 2024 | 232.00 | 235.00 | 231.00 | 234.50 | 234.50 | 9,005 |
| 08 Apr 2024 | 230.00 | 232.50 | 230.00 | 232.00 | 232.00 | 40,000 |
| 03 Apr 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 4,021 |
| 02 Apr 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 9,099 |
| 01 Apr 2024 | 239.00 | 245.00 | 239.00 | 243.50 | 243.50 | 21,020 |
| 29 Mar 2024 | 232.00 | 236.50 | 232.00 | 236.50 | 236.50 | 7,000 |
| 28 Mar 2024 | 231.50 | 232.00 | 231.50 | 232.00 | 232.00 | 8,335 |
| 27 Mar 2024 | 230.50 | 232.50 | 230.00 | 231.00 | 231.00 | 15,058 |
| 26 Mar 2024 | 232.00 | 232.00 | 231.00 | 232.00 | 232.00 | 14,100 |
| 25 Mar 2024 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | 12,100 |
| 22 Mar 2024 | 231.50 | 233.50 | 231.00 | 233.00 | 233.00 | 10,547 |
| 21 Mar 2024 | 229.50 | 230.50 | 228.00 | 230.50 | 230.50 | 10,000 |
| 20 Mar 2024 | 230.50 | 231.00 | 228.50 | 229.50 | 229.50 | 25,040 |
| 19 Mar 2024 | 235.00 | 235.00 | 231.50 | 231.50 | 231.50 | 10,327 |
| 18 Mar 2024 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 15,004 |
| 15 Mar 2024 | 233.50 | 235.00 | 233.50 | 235.00 | 235.00 | 5,000 |
| 14 Mar 2024 | 234.00 | 235.50 | 234.00 | 235.00 | 235.00 | 6,000 |
| 13 Mar 2024 | 235.00 | 235.50 | 235.00 | 235.00 | 235.00 | 15,231 |
| 12 Mar 2024 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 11,194 |
| 11 Mar 2024 | 238.00 | 240.00 | 235.50 | 235.50 | 235.50 | 27,500 |
| 08 Mar 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 21,050 |
| 07 Mar 2024 | 247.00 | 247.00 | 244.50 | 244.50 | 244.50 | 8,064 |
| 06 Mar 2024 | 247.00 | 248.00 | 247.00 | 247.00 | 247.00 | 13,291 |
| 05 Mar 2024 | 251.00 | 251.00 | 248.00 | 251.00 | 251.00 | 14,094 |
| 04 Mar 2024 | 250.00 | 253.50 | 248.00 | 251.00 | 251.00 | 18,040 |
| 01 Mar 2024 | 250.50 | 251.00 | 245.00 | 250.00 | 250.00 | 26,290 |
| 29 Feb 2024 | 253.00 | 255.50 | 252.50 | 255.00 | 255.00 | 14,044 |
| 27 Feb 2024 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 4,100 |
| 26 Feb 2024 | 261.00 | 262.00 | 261.00 | 261.50 | 261.50 | 8,170 |
| 23 Feb 2024 | 266.00 | 266.00 | 261.00 | 261.00 | 261.00 | 17,011 |
| 22 Feb 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 10,079 |
| 21 Feb 2024 | 252.50 | 268.00 | 252.50 | 262.00 | 262.00 | 58,449 |
| 20 Feb 2024 | 251.00 | 259.50 | 251.00 | 252.00 | 252.00 | 14,500 |
| 19 Feb 2024 | 249.00 | 250.00 | 248.50 | 250.00 | 250.00 | 6,140 |
| 16 Feb 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 14,150 |
| 15 Feb 2024 | 251.00 | 251.00 | 246.00 | 248.00 | 248.00 | 14,060 |
| 05 Feb 2024 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | 15,022 |
| 02 Feb 2024 | 230.00 | 245.00 | 230.00 | 245.00 | 245.00 | 12,226 |
| 01 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 1,024 |
| 31 Jan 2024 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 3,030 |
| 30 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,000 |
| 29 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,300 |
| 26 Jan 2024 | 230.50 | 230.50 | 230.00 | 230.00 | 230.00 | 3,000 |
| 25 Jan 2024 | 230.00 | 230.00 | 229.50 | 230.00 | 230.00 | 5,107 |
| *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.