Advertisement
Advertisement
U.S. markets open in 2 hours 35 minutes
S&P Futures
4,356.25 -4.75 (-0.11%) Dow Futures
34,199.00 -33.00 (-0.10%) Nasdaq Futures
14,845.00 -24.50 (-0.16%) Russell 2000 Futures
1,785.80 -6.90 (-0.38%) Crude Oil
90.15 +0.12 (+0.13%) Gold
1,943.70 -1.90 (-0.10%)
Sunjuice Holdings Co., Limited (1256.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 10,626 |
| Sep 22, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Sep 21, 2023 | 269.50 | 270.00 | 269.50 | 270.00 | 270.00 | 5,140 |
| Sep 20, 2023 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| Sep 19, 2023 | 277.00 | 277.50 | 273.50 | 273.50 | 273.50 | 5,040 |
| Sep 18, 2023 | 271.50 | 278.00 | 271.00 | 278.00 | 278.00 | 9,283 |
| Sep 15, 2023 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | 6,023 |
| Sep 14, 2023 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 4,018 |
| Sep 13, 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| Sep 12, 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1,068 |
| Sep 11, 2023 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 1,025 |
| Sep 08, 2023 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | 4,030 |
| Sep 07, 2023 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | 4,109 |
| Sep 06, 2023 | 273.50 | 273.50 | 272.00 | 272.00 | 272.00 | 5,242 |
| Sep 05, 2023 | 272.50 | 276.00 | 272.50 | 276.00 | 276.00 | 7,448 |
| Sep 04, 2023 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | 2,044 |
| Sep 01, 2023 | 272.00 | 272.00 | 270.50 | 272.00 | 272.00 | 6,069 |
| Aug 31, 2023 | 272.50 | 276.00 | 272.50 | 276.00 | 276.00 | 4,140 |
| Aug 30, 2023 | 269.00 | 272.50 | 269.00 | 272.50 | 272.50 | 4,340 |
| Aug 29, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Aug 28, 2023 | 269.00 | 271.50 | 269.00 | 270.00 | 270.00 | 7,020 |
| Aug 25, 2023 | 269.50 | 269.50 | 268.00 | 268.50 | 268.50 | 11,226 |
| Aug 24, 2023 | 273.00 | 273.00 | 269.50 | 269.50 | 269.50 | 8,200 |
| Aug 23, 2023 | 277.50 | 277.50 | 273.00 | 274.00 | 274.00 | 16,335 |
| Aug 22, 2023 | 283.50 | 283.50 | 276.00 | 277.50 | 277.50 | 13,337 |
| Aug 21, 2023 | 290.00 | 290.00 | 281.00 | 284.50 | 284.50 | 32,345 |
| Aug 18, 2023 | 271.50 | 274.00 | 270.50 | 271.00 | 271.00 | 10,164 |
| Aug 17, 2023 | 272.00 | 276.50 | 272.00 | 274.50 | 274.50 | 24,051 |
| Aug 16, 2023 | 277.00 | 277.00 | 267.00 | 271.50 | 271.50 | 37,541 |
| Aug 15, 2023 | 283.50 | 283.50 | 276.00 | 278.50 | 278.50 | 19,228 |
| Aug 14, 2023 | 292.00 | 292.00 | 284.50 | 284.50 | 284.50 | 14,613 |
| Aug 11, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1,072 |
| Aug 10, 2023 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | 8,054 |
| Aug 09, 2023 | 293.50 | 294.50 | 291.50 | 294.50 | 294.50 | 8,031 |
| Aug 08, 2023 | 298.00 | 298.00 | 293.50 | 293.50 | 293.50 | 26,237 |
| Aug 07, 2023 | 306.00 | 306.00 | 295.00 | 301.00 | 301.00 | 31,033 |
| Aug 04, 2023 | 308.00 | 316.50 | 308.00 | 314.00 | 314.00 | 10,065 |
| Aug 02, 2023 | 303.00 | 305.00 | 302.50 | 303.50 | 303.50 | 11,200 |
| Aug 01, 2023 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 3,006 |
| Jul 31, 2023 | 299.50 | 299.50 | 299.00 | 299.00 | 299.00 | 3,054 |
| Jul 28, 2023 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 3,000 |
| Jul 27, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 5,008 |
| Jul 26, 2023 | 301.00 | 301.00 | 295.50 | 299.50 | 299.50 | 14,010 |
| Jul 25, 2023 | 304.50 | 305.00 | 301.00 | 301.00 | 301.00 | 18,391 |
| Jul 24, 2023 | 305.00 | 305.00 | 298.50 | 300.00 | 300.00 | 15,032 |
| Jul 21, 2023 | 305.00 | 306.00 | 305.00 | 305.50 | 305.50 | 15,204 |
| Jul 20, 2023 | 308.50 | 308.50 | 307.50 | 307.50 | 307.50 | 13,235 |
| Jul 19, 2023 | 314.50 | 314.50 | 308.50 | 308.50 | 308.50 | 10,006 |
| Jul 19, 2023 | 6.5 Dividend | |||||
| Jul 18, 2023 | 319.00 | 319.50 | 318.00 | 318.00 | 311.50 | 16,050 |
| Jul 17, 2023 | 314.50 | 320.00 | 314.50 | 319.00 | 312.48 | 14,045 |
| Jul 14, 2023 | 315.00 | 318.00 | 315.00 | 316.00 | 309.54 | 8,053 |
| Jul 13, 2023 | 319.00 | 319.00 | 316.50 | 316.50 | 310.03 | 7,407 |
| Jul 12, 2023 | 321.00 | 321.00 | 319.00 | 319.00 | 312.48 | 3,071 |
| Jul 11, 2023 | 319.50 | 321.50 | 319.50 | 320.00 | 313.46 | 11,047 |
| Jul 10, 2023 | 327.50 | 327.50 | 321.00 | 321.00 | 314.44 | 8,076 |
| Jul 07, 2023 | 320.50 | 320.50 | 320.00 | 320.00 | 313.46 | 7,050 |
| Jul 06, 2023 | 325.00 | 325.00 | 320.00 | 320.00 | 313.46 | 26,021 |
| Jul 05, 2023 | 335.50 | 342.00 | 324.00 | 330.00 | 323.25 | 105,256 |
| Jul 04, 2023 | 310.00 | 313.00 | 310.00 | 312.00 | 305.62 | 7,105 |
| Jul 03, 2023 | 309.00 | 309.50 | 309.00 | 309.00 | 302.68 | 4,573 |
| Jun 30, 2023 | 308.00 | 309.50 | 308.00 | 309.00 | 302.68 | 3,041 |
| Jun 29, 2023 | 307.00 | 307.00 | 305.50 | 307.00 | 300.72 | 3,022 |
| Jun 28, 2023 | 306.50 | 307.00 | 306.50 | 307.00 | 300.72 | 2,062 |
| Jun 27, 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 301.70 | 3,110 |
| Jun 26, 2023 | 309.50 | 309.50 | 305.50 | 308.00 | 301.70 | 15,081 |
| Jun 21, 2023 | 310.50 | 310.50 | 309.50 | 309.50 | 303.17 | 8,100 |
| Jun 20, 2023 | 314.00 | 314.00 | 309.00 | 309.00 | 302.68 | 38,010 |
| Jun 19, 2023 | 314.50 | 315.50 | 314.00 | 314.00 | 307.58 | 8,065 |
| Jun 16, 2023 | 314.50 | 315.00 | 313.00 | 315.00 | 308.56 | 10,000 |
| Jun 15, 2023 | 312.00 | 314.50 | 311.50 | 314.50 | 308.07 | 10,022 |
| Jun 14, 2023 | 311.00 | 312.00 | 307.00 | 312.00 | 305.62 | 18,322 |
| Jun 13, 2023 | 316.50 | 320.50 | 313.00 | 313.00 | 306.60 | 17,144 |
| Jun 12, 2023 | 316.00 | 316.00 | 314.50 | 314.50 | 308.07 | 12,207 |
| Jun 09, 2023 | 313.50 | 318.50 | 313.00 | 318.50 | 311.99 | 32,007 |
| Jun 08, 2023 | 318.00 | 324.00 | 318.00 | 318.00 | 311.50 | 13,000 |
| Jun 07, 2023 | 317.00 | 317.00 | 314.00 | 314.50 | 308.07 | 18,050 |
| Jun 06, 2023 | 315.00 | 317.00 | 314.50 | 317.00 | 310.52 | 6,018 |
| Jun 05, 2023 | 314.50 | 314.50 | 314.50 | 314.50 | 308.07 | 1,150 |
| Jun 02, 2023 | 313.00 | 314.00 | 313.00 | 314.00 | 307.58 | 10,132 |
| Jun 01, 2023 | 318.00 | 318.00 | 312.00 | 314.00 | 307.58 | 6,508 |
| May 31, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 311.50 | - |
| May 30, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 311.50 | 1,393 |
| May 29, 2023 | 323.50 | 323.50 | 319.00 | 320.00 | 313.46 | 4,396 |
| May 26, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 311.50 | 2,015 |
| May 25, 2023 | 320.00 | 320.00 | 319.00 | 319.00 | 312.48 | 6,051 |
| May 24, 2023 | 316.50 | 324.50 | 316.00 | 322.50 | 315.91 | 9,012 |
| May 23, 2023 | 322.00 | 322.00 | 318.50 | 318.50 | 311.99 | 7,045 |
| May 22, 2023 | 324.00 | 324.00 | 320.50 | 320.50 | 313.95 | 7,089 |
| May 19, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 319.34 | 2,030 |
| May 18, 2023 | 324.00 | 326.00 | 322.50 | 322.50 | 315.91 | 36,000 |
| May 17, 2023 | 323.50 | 323.50 | 320.00 | 322.00 | 315.42 | 12,006 |
| May 16, 2023 | 308.50 | 320.00 | 308.50 | 318.00 | 311.50 | 20,091 |
| May 15, 2023 | 305.00 | 309.00 | 305.00 | 308.50 | 302.19 | 7,046 |
| May 12, 2023 | 310.00 | 311.50 | 310.00 | 310.50 | 304.15 | 32,266 |
| May 11, 2023 | 327.00 | 327.00 | 320.00 | 321.00 | 314.44 | 15,005 |
| May 10, 2023 | 335.00 | 335.00 | 327.50 | 327.50 | 320.81 | 2,022 |
| May 09, 2023 | 330.00 | 338.00 | 329.50 | 330.00 | 323.25 | 51,100 |
| May 08, 2023 | 333.00 | 333.00 | 317.50 | 328.00 | 321.30 | 63,095 |
| May 05, 2023 | 313.00 | 313.50 | 311.00 | 311.00 | 304.64 | 4,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
