Sunjuice Holdings Co., Limited (1256.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 211.00 | 216.00 | 211.00 | 214.00 | 214.00 | 230 |
| 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 |
| 24 Jan 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 4,010 |
| 23 Jan 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 7,032 |
| 22 Jan 2024 | 230.00 | 230.00 | 229.00 | 229.50 | 229.50 | 5,171 |
| 19 Jan 2024 | 230.50 | 239.00 | 229.00 | 229.00 | 229.00 | 14,542 |
| 18 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2,150 |
| 17 Jan 2024 | 235.00 | 235.00 | 231.00 | 231.50 | 231.50 | 4,008 |
| 16 Jan 2024 | 235.50 | 235.50 | 235.00 | 235.00 | 235.00 | 9,527 |
| 15 Jan 2024 | 240.00 | 245.50 | 238.50 | 238.50 | 238.50 | 11,041 |
| 12 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 11 Jan 2024 | 242.00 | 243.00 | 239.00 | 239.00 | 239.00 | 15,000 |
| 10 Jan 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 1,175 |
| 09 Jan 2024 | 245.00 | 245.00 | 241.50 | 241.50 | 241.50 | 4,005 |
| 08 Jan 2024 | 241.50 | 243.00 | 241.50 | 243.00 | 243.00 | 9,085 |
| 05 Jan 2024 | 241.00 | 241.50 | 241.00 | 241.50 | 241.50 | 6,000 |
| 04 Jan 2024 | 239.00 | 239.00 | 235.00 | 239.00 | 239.00 | 6,519 |
| 03 Jan 2024 | 240.50 | 248.00 | 240.00 | 240.50 | 240.50 | 4,112 |
| 02 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 2,025 |
| 29 Dec 2023 | 241.50 | 241.50 | 240.00 | 241.50 | 241.50 | 18,020 |
| 28 Dec 2023 | 242.50 | 250.00 | 242.00 | 243.50 | 243.50 | 10,055 |
| 27 Dec 2023 | 244.50 | 244.50 | 244.00 | 244.00 | 244.00 | 6,000 |
| 26 Dec 2023 | 246.50 | 247.50 | 245.00 | 245.00 | 245.00 | 4,867 |
| 25 Dec 2023 | 246.00 | 247.00 | 245.00 | 246.50 | 246.50 | 13,137 |
| 22 Dec 2023 | 246.00 | 246.50 | 246.00 | 246.50 | 246.50 | 4,018 |
| 21 Dec 2023 | 245.50 | 246.00 | 245.50 | 246.00 | 246.00 | 4,106 |
| 20 Dec 2023 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 2,201 |
| 19 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 18 Dec 2023 | 245.50 | 246.00 | 245.50 | 246.00 | 246.00 | 2,044 |
| 15 Dec 2023 | 245.50 | 249.50 | 245.50 | 249.50 | 249.50 | 6,108 |
| *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.