Jason's Entertainment Co., Ltd. (6583.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 17.70 | 18.45 | 17.65 | 18.45 | 18.45 | 9,160 |
| May 30, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1,030 |
| May 29, 2024 | 18.30 | 18.45 | 18.15 | 18.45 | 18.45 | 8,200 |
| May 28, 2024 | 17.45 | 18.30 | 17.45 | 18.30 | 18.30 | 12,432 |
| May 27, 2024 | 18.00 | 18.60 | 17.50 | 17.50 | 17.50 | 33,672 |
| May 24, 2024 | 19.10 | 19.10 | 17.60 | 18.45 | 18.45 | 46,130 |
| May 23, 2024 | 17.70 | 19.40 | 17.70 | 19.10 | 19.10 | 62,689 |
| May 22, 2024 | 16.70 | 17.75 | 16.05 | 17.65 | 17.65 | 59,685 |
| May 21, 2024 | 16.00 | 16.70 | 15.85 | 16.70 | 16.70 | 55,824 |
| May 20, 2024 | 15.75 | 16.10 | 15.45 | 16.00 | 16.00 | 43,582 |
| May 17, 2024 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 12,203 |
| May 16, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2,701 |
| May 15, 2024 | 15.30 | 15.60 | 15.05 | 15.55 | 15.55 | 7,468 |
| May 14, 2024 | 15.55 | 15.55 | 15.10 | 15.30 | 15.30 | 15,802 |
| May 13, 2024 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 301 |
| May 10, 2024 | 15.85 | 15.85 | 15.10 | 15.60 | 15.60 | 6,503 |
| May 09, 2024 | 15.30 | 15.85 | 15.30 | 15.85 | 15.85 | 14,376 |
| May 08, 2024 | 14.95 | 15.30 | 14.95 | 15.30 | 15.30 | 392 |
| May 07, 2024 | 15.35 | 15.35 | 14.70 | 15.30 | 15.30 | 3,082 |
| May 06, 2024 | 16.15 | 16.15 | 15.40 | 15.50 | 15.50 | 28,908 |
| May 03, 2024 | 15.70 | 16.15 | 15.35 | 16.10 | 16.10 | 37,782 |
| May 02, 2024 | 15.65 | 15.65 | 15.05 | 15.10 | 15.10 | 9,121 |
| Apr 30, 2024 | 15.60 | 15.65 | 15.30 | 15.65 | 15.65 | 3,250 |
| Apr 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 100 |
| Apr 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2,000 |
| Apr 25, 2024 | 14.95 | 15.20 | 14.95 | 15.00 | 15.00 | 14,316 |
| Apr 24, 2024 | 15.40 | 15.40 | 14.95 | 14.95 | 14.95 | 4,750 |
| Apr 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,700 |
| Apr 22, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 500 |
| Apr 19, 2024 | 15.40 | 15.40 | 15.00 | 15.05 | 15.05 | 28,200 |
| Apr 18, 2024 | 15.80 | 15.80 | 15.00 | 15.40 | 15.40 | 50,953 |
| Apr 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 250 |
| Apr 16, 2024 | 15.55 | 15.80 | 15.50 | 15.65 | 15.65 | 16,350 |
| Apr 15, 2024 | 16.00 | 16.00 | 15.20 | 15.50 | 15.50 | 25,917 |
| Apr 12, 2024 | 15.90 | 16.00 | 15.70 | 16.00 | 16.00 | 6,256 |
| Apr 11, 2024 | 15.80 | 15.85 | 15.20 | 15.85 | 15.85 | 39,500 |
| Apr 10, 2024 | 17.20 | 17.20 | 15.30 | 15.60 | 15.60 | 169,202 |
| Apr 09, 2024 | 17.85 | 18.00 | 17.65 | 17.80 | 17.80 | 47,305 |
| Apr 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Apr 03, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 500 |
| Apr 02, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 576 |
| Apr 01, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 601 |
| Mar 29, 2024 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 19,736 |
| Mar 28, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Mar 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Mar 26, 2024 | 19.05 | 19.45 | 19.05 | 19.45 | 19.45 | 6,000 |
| Mar 25, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Mar 22, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 5,000 |
| Mar 21, 2024 | 19.15 | 19.15 | 18.85 | 18.95 | 18.95 | 8,303 |
| Mar 20, 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1,020 |
| Mar 19, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 9,500 |
| Mar 18, 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 10,610 |
| Mar 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 14, 2024 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | 15,500 |
| Mar 13, 2024 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 11,940 |
| Mar 12, 2024 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | 12,523 |
| Mar 11, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2,020 |
| Mar 08, 2024 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 7,017 |
| Mar 07, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 6,000 |
| Mar 06, 2024 | 20.10 | 20.10 | 18.50 | 18.50 | 18.50 | 31,192 |
| Mar 05, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 300 |
| Mar 01, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 6,150 |
| Feb 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Feb 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9,000 |
| Feb 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3,000 |
| Feb 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Feb 22, 2024 | 20.05 | 20.30 | 20.05 | 20.30 | 20.30 | 21,346 |
| Feb 21, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Feb 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 76 |
| Feb 19, 2024 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 2,303 |
| Feb 16, 2024 | 20.10 | 20.80 | 20.10 | 20.80 | 20.80 | 3,076 |
| Feb 15, 2024 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | 11,000 |
| Feb 05, 2024 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | 44,924 |
| Feb 02, 2024 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 25,016 |
| Feb 01, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 700 |
| Jan 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jan 29, 2024 | 20.20 | 20.60 | 19.80 | 20.30 | 20.30 | 26,200 |
| Jan 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3,000 |
| Jan 25, 2024 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 7,076 |
| Jan 24, 2024 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2,296 |
| Jan 23, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jan 22, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 355 |
| Jan 19, 2024 | 19.90 | 20.35 | 19.60 | 20.35 | 20.35 | 6,142 |
| Jan 18, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jan 17, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 2,420 |
| Jan 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,050 |
| Jan 12, 2024 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 1,771 |
| Jan 11, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 152 |
| Jan 10, 2024 | 20.00 | 20.10 | 19.40 | 20.10 | 20.10 | 43,331 |
| Jan 09, 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 25,300 |
| Jan 08, 2024 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | 11,650 |
| Jan 05, 2024 | 20.05 | 20.30 | 20.05 | 20.30 | 20.30 | 4,000 |
| Jan 04, 2024 | 19.90 | 20.90 | 19.90 | 20.80 | 20.80 | 18,930 |
| Jan 03, 2024 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | 13,117 |
| Jan 02, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 100 |
| Dec 29, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Dec 28, 2023 | 20.00 | 20.70 | 20.00 | 20.65 | 20.65 | 10,105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.