Advertisement
U.S. Markets open in 4 hrs 1 min
S&P Futures
5,970.25 +12.00 (+0.20%) Dow Futures
43,989.00 +88.00 (+0.20%) Nasdaq Futures
20,949.50 +55.50 (+0.27%) Russell 2000 Futures
2,414.50 +8.70 (+0.36%) Crude Oil
71.14 -0.55 (-0.77%) Gold
2,673.10 -3.20 (-0.12%)
Jetbest Corporation (4741.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 42.00 | 42.85 | 41.90 | 42.40 | 42.40 | 20,185 |
| Nov 06, 2024 | 41.80 | 42.00 | 41.70 | 41.70 | 41.70 | 20,000 |
| Nov 05, 2024 | 42.60 | 42.60 | 41.50 | 41.65 | 41.65 | 29,000 |
| Nov 04, 2024 | 43.90 | 43.90 | 42.50 | 42.55 | 42.55 | 93,000 |
| Nov 01, 2024 | 47.70 | 47.70 | 43.65 | 43.80 | 43.80 | 298,000 |
| Oct 31, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Oct 30, 2024 | 41.35 | 45.75 | 41.35 | 45.75 | 45.75 | 71,000 |
| Oct 29, 2024 | 42.00 | 42.00 | 41.20 | 41.60 | 41.60 | 59,000 |
| Oct 28, 2024 | 44.15 | 44.15 | 42.05 | 42.10 | 42.10 | 76,000 |
| Oct 25, 2024 | 44.25 | 45.40 | 44.00 | 44.00 | 44.00 | 134,000 |
| Oct 24, 2024 | 43.70 | 45.20 | 43.50 | 44.10 | 44.10 | 125,000 |
| Oct 23, 2024 | 42.60 | 45.20 | 42.60 | 42.90 | 42.90 | 175,000 |
| Oct 22, 2024 | 41.20 | 42.50 | 41.00 | 42.20 | 42.20 | 42,000 |
| Oct 21, 2024 | 42.25 | 42.25 | 40.85 | 41.90 | 41.90 | 23,000 |
| Oct 18, 2024 | 41.70 | 42.30 | 41.35 | 41.60 | 41.60 | 18,000 |
| Oct 17, 2024 | 42.45 | 42.45 | 40.05 | 41.20 | 41.20 | 53,000 |
| Oct 16, 2024 | 42.50 | 42.50 | 42.20 | 43.00 | 43.00 | 9,000 |
| Oct 15, 2024 | 42.95 | 43.00 | 42.15 | 42.50 | 42.50 | 11,000 |
| Oct 14, 2024 | 40.70 | 43.20 | 40.00 | 42.95 | 42.95 | 132,000 |
| Oct 11, 2024 | 45.00 | 45.00 | 41.40 | 41.40 | 41.40 | 246,000 |
| Oct 09, 2024 | 46.45 | 46.65 | 45.70 | 46.00 | 46.00 | 88,000 |
| Oct 08, 2024 | 46.00 | 47.90 | 46.00 | 46.40 | 46.40 | 48,000 |
| Oct 07, 2024 | 45.60 | 46.45 | 44.90 | 46.00 | 46.00 | 117,000 |
| Oct 04, 2024 | 47.20 | 47.20 | 45.30 | 45.80 | 45.80 | 103,000 |
| Oct 01, 2024 | 48.25 | 48.45 | 47.10 | 47.20 | 47.20 | 98,000 |
| Sep 30, 2024 | 46.80 | 48.55 | 46.40 | 48.00 | 48.00 | 114,000 |
| Sep 27, 2024 | 46.60 | 48.00 | 46.60 | 46.80 | 46.80 | 63,000 |
| Sep 26, 2024 | 46.95 | 47.80 | 46.40 | 46.40 | 46.40 | 67,000 |
| Sep 25, 2024 | 48.60 | 48.60 | 46.80 | 46.80 | 46.80 | 88,000 |
| Sep 24, 2024 | 49.15 | 49.15 | 47.00 | 47.75 | 47.75 | 188,000 |
| Sep 23, 2024 | 50.80 | 51.80 | 49.15 | 49.15 | 49.15 | 268,000 |
| Sep 20, 2024 | 49.05 | 51.90 | 47.65 | 50.80 | 50.80 | 650,000 |
| Sep 19, 2024 | 47.15 | 49.30 | 46.65 | 48.60 | 48.60 | 317,000 |
| Sep 18, 2024 | 47.00 | 48.45 | 46.35 | 46.55 | 46.55 | 355,000 |
| Sep 16, 2024 | 47.35 | 47.50 | 46.30 | 46.50 | 46.50 | 210,000 |
| Sep 13, 2024 | 46.30 | 48.15 | 44.50 | 47.30 | 47.30 | 721,000 |
| Sep 12, 2024 | 48.50 | 51.20 | 45.55 | 45.85 | 45.85 | 956,000 |
| Sep 11, 2024 | 50.70 | 51.50 | 48.50 | 48.50 | 48.50 | 418,000 |
| Sep 10, 2024 | 56.00 | 56.00 | 50.70 | 51.70 | 51.70 | 377,000 |
| Sep 09, 2024 | 58.00 | 58.70 | 56.30 | 56.30 | 56.30 | 295,000 |
| Sep 06, 2024 | 62.00 | 63.80 | 61.80 | 62.50 | 62.50 | 228,000 |
| Sep 05, 2024 | 61.60 | 64.90 | 61.10 | 61.90 | 61.90 | 449,000 |
| Sep 04, 2024 | 56.80 | 62.00 | 56.80 | 61.00 | 61.00 | 236,000 |
| Sep 03, 2024 | 58.10 | 62.90 | 58.10 | 60.30 | 60.30 | 379,000 |
| Sep 02, 2024 | 56.80 | 59.80 | 56.80 | 57.20 | 57.20 | 206,000 |
| Aug 30, 2024 | 59.00 | 59.90 | 56.00 | 56.20 | 56.20 | 373,000 |
| Aug 29, 2024 | 53.90 | 59.40 | 53.80 | 59.40 | 59.40 | 605,000 |
| Aug 28, 2024 | 53.50 | 54.00 | 51.60 | 54.00 | 54.00 | 457,000 |
| Aug 27, 2024 | 50.60 | 53.20 | 49.00 | 53.00 | 53.00 | 862,000 |
| Aug 26, 2024 | 53.20 | 53.20 | 50.00 | 50.60 | 50.60 | 1,141,000 |
| Aug 23, 2024 | 47.00 | 48.40 | 45.20 | 48.40 | 48.40 | 499,000 |
| Aug 22, 2024 | 40.05 | 44.00 | 39.95 | 44.00 | 44.00 | 460,000 |
| Aug 21, 2024 | 38.10 | 40.45 | 38.10 | 40.00 | 40.00 | 221,000 |
| Aug 20, 2024 | 37.80 | 38.40 | 37.80 | 38.25 | 38.25 | 224,000 |
| Aug 19, 2024 | 36.70 | 38.10 | 36.70 | 38.10 | 38.10 | 7,000 |
| Aug 16, 2024 | 37.50 | 37.85 | 36.95 | 37.85 | 37.85 | 13,000 |
| Aug 15, 2024 | 37.75 | 37.80 | 37.50 | 37.55 | 37.55 | 12,000 |
| Aug 14, 2024 | 37.90 | 37.90 | 37.60 | 37.80 | 37.80 | 12,000 |
| Aug 13, 2024 | 38.30 | 38.30 | 37.80 | 37.90 | 37.90 | 23,000 |
| Aug 12, 2024 | 38.35 | 38.75 | 38.30 | 38.30 | 38.30 | 24,000 |
| Aug 09, 2024 | 37.75 | 38.60 | 37.75 | 38.35 | 38.35 | 5,000 |
| Aug 08, 2024 | 38.25 | 38.25 | 37.30 | 38.25 | 38.25 | 13,000 |
| Aug 07, 2024 | 37.00 | 39.40 | 37.00 | 38.50 | 38.50 | 16,000 |
| Aug 06, 2024 | 35.80 | 37.00 | 35.65 | 37.00 | 37.00 | 13,000 |
| Aug 05, 2024 | 37.00 | 37.00 | 35.35 | 36.85 | 36.85 | 9,000 |
| Aug 02, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Aug 01, 2024 | 38.25 | 38.30 | 38.25 | 38.30 | 38.30 | 4,000 |
| Jul 31, 2024 | 37.70 | 38.20 | 37.70 | 38.20 | 38.20 | 3,000 |
| Jul 30, 2024 | 38.30 | 38.30 | 37.90 | 38.15 | 38.15 | 17,000 |
| Jul 29, 2024 | 38.35 | 38.40 | 37.60 | 38.30 | 38.30 | 22,000 |
| Jul 26, 2024 | 38.80 | 38.80 | 38.25 | 38.25 | 38.25 | 2,000 |
| Jul 23, 2024 | 38.30 | 38.80 | 38.30 | 38.80 | 38.80 | 3,000 |
| Jul 22, 2024 | 39.05 | 39.05 | 38.50 | 38.80 | 38.80 | 35,000 |
| Jul 19, 2024 | 39.10 | 39.25 | 38.40 | 38.75 | 38.75 | 15,000 |
| Jul 18, 2024 | 38.65 | 39.85 | 38.05 | 38.80 | 38.80 | 71,000 |
| Jul 17, 2024 | 38.80 | 39.60 | 38.70 | 38.70 | 38.70 | 69,000 |
| Jul 16, 2024 | 38.85 | 39.30 | 38.10 | 38.60 | 38.60 | 32,000 |
| Jul 15, 2024 | 40.05 | 40.10 | 39.60 | 39.75 | 39.75 | 46,000 |
| Jul 12, 2024 | 40.10 | 40.10 | 38.85 | 40.05 | 40.05 | 31,000 |
| Jul 11, 2024 | 39.70 | 40.50 | 39.70 | 39.05 | 39.05 | 42,000 |
| Jul 10, 2024 | 39.65 | 40.15 | 39.65 | 39.70 | 39.70 | 54,000 |
| Jul 09, 2024 | 39.60 | 39.85 | 39.45 | 39.60 | 39.60 | 11,000 |
| Jul 08, 2024 | 40.05 | 40.05 | 39.20 | 39.60 | 39.60 | 14,000 |
| Jul 05, 2024 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | 11,000 |
| Jul 04, 2024 | 38.90 | 39.20 | 38.90 | 39.20 | 39.20 | 7,000 |
| Jul 03, 2024 | 39.00 | 39.00 | 38.85 | 38.90 | 38.90 | 13,000 |
| Jul 02, 2024 | 39.20 | 39.20 | 38.85 | 38.85 | 38.85 | 21,000 |
| Jul 01, 2024 | 39.00 | 39.35 | 39.00 | 39.10 | 39.10 | 16,000 |
| Jun 28, 2024 | 38.90 | 39.00 | 38.80 | 39.00 | 39.00 | 9,000 |
| Jun 27, 2024 | 39.40 | 39.40 | 38.90 | 38.90 | 38.90 | 12,000 |
| Jun 26, 2024 | 39.50 | 39.80 | 39.00 | 39.20 | 39.20 | 27,000 |
| Jun 25, 2024 | 39.30 | 39.30 | 38.90 | 38.90 | 38.90 | 33,000 |
| Jun 24, 2024 | 39.00 | 39.30 | 38.95 | 39.30 | 39.30 | 16,000 |
| Jun 21, 2024 | 38.90 | 39.20 | 38.85 | 39.00 | 39.00 | 21,000 |
| Jun 20, 2024 | 39.60 | 39.90 | 38.85 | 39.05 | 39.05 | 12,000 |
| Jun 19, 2024 | 39.45 | 39.60 | 39.35 | 39.60 | 39.60 | 18,000 |
| Jun 18, 2024 | 39.45 | 39.50 | 39.20 | 39.20 | 39.20 | 9,000 |
| Jun 17, 2024 | 39.00 | 39.00 | 38.95 | 39.00 | 39.00 | 9,000 |
| Jun 14, 2024 | 38.95 | 39.25 | 38.90 | 38.95 | 38.95 | 21,000 |
| Jun 13, 2024 | 38.80 | 38.85 | 38.65 | 38.85 | 38.85 | 18,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.