Jih Sun Long-Term Care REITS NB (TWD) (0P0001KQZ8.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 05 Jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 04 Jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 03 Jun 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 31 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 30 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 29 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 28 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 23 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 22 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 21 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 20 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 17 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 16 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 15 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 15 May 2024 | 0.0245 Dividend | |||||
| 14 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | - |
| 13 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | - |
| 10 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | - |
| 09 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | - |
| 08 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | - |
| 07 May 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | - |
| 06 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.26 | - |
| 03 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | - |
| 02 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.21 | - |
| 30 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | - |
| 29 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | - |
| 26 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | - |
| 25 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | - |
| 24 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | - |
| 23 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.06 | - |
| 22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | - |
| 19 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | - |
| 18 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.86 | - |
| 17 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | - |
| 16 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | - |
| 16 Apr 2024 | 0.023 Dividend | |||||
| 15 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | - |
| 12 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | - |
| 11 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 10 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
| 09 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | - |
| 08 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - |
| 03 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | - |
| 02 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | - |
| 01 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.04 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | - |
| 27 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.01 | - |
| 26 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | - |
| 25 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | - |
| 22 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | - |
| 21 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 20 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.93 | - |
| 19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - |
| 18 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - |
| 15 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | - |
| 14 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | - |
| 14 Mar 2024 | 0.023 Dividend | |||||
| 13 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | - |
| 12 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | - |
| 11 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | - |
| 08 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | - |
| 07 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | - |
| 06 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | - |
| 05 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | - |
| 04 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | - |
| 01 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | - |
| 29 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| 27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | - |
| 26 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | - |
| 26 Feb 2024 | 0.0227 Dividend | |||||
| 23 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | - |
| 22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.68 | - |
| 21 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - |
| 20 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | - |
| 15 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.62 | - |
| 05 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.32 | - |
| 02 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | - |
| 01 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | - |
| 31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.37 | - |
| 30 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - |
| 29 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.45 | - |
| 26 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | - |
| 25 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | - |
| 24 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.38 | - |
| 23 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | - |
| 22 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | - |
| 19 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - |
| 18 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.50 | - |
| 17 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| 16 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - |
| 16 Jan 2024 | 0.0226 Dividend | |||||
| 15 Jan 2024 | - | - | - | - | - | - |
| *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.