UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,323.90 -0.30 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,398.62 -375.58 (-0.74%)
Gigastone Corporation (5262.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:50PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 65.40 | 67.60 | 64.70 | 66.90 | 66.90 | 696,610 |
| 06 May 2024 | 63.80 | 65.50 | 63.00 | 65.00 | 65.00 | 404,031 |
| 03 May 2024 | 63.90 | 64.00 | 63.00 | 63.80 | 63.80 | 106,300 |
| 02 May 2024 | 63.20 | 64.00 | 63.10 | 63.50 | 63.50 | 109,547 |
| 30 Apr 2024 | 63.10 | 63.70 | 62.00 | 63.70 | 63.70 | 134,883 |
| 29 Apr 2024 | 63.20 | 64.50 | 63.10 | 63.30 | 63.30 | 254,702 |
| 26 Apr 2024 | 62.80 | 63.30 | 62.80 | 63.00 | 63.00 | 30,490 |
| 25 Apr 2024 | 62.90 | 63.30 | 62.90 | 63.10 | 63.10 | 6,035 |
| 24 Apr 2024 | 62.90 | 64.00 | 62.80 | 63.20 | 63.20 | 112,270 |
| 23 Apr 2024 | 62.40 | 63.50 | 61.30 | 62.70 | 62.70 | 202,255 |
| 22 Apr 2024 | 63.90 | 63.90 | 61.80 | 62.20 | 62.20 | 212,481 |
| 19 Apr 2024 | 65.90 | 65.90 | 61.40 | 63.30 | 63.30 | 306,821 |
| 18 Apr 2024 | 65.90 | 65.90 | 63.70 | 64.10 | 64.10 | 15,968 |
| 17 Apr 2024 | 63.90 | 65.90 | 63.70 | 64.30 | 64.30 | 149,685 |
| 16 Apr 2024 | 65.40 | 65.60 | 60.00 | 63.20 | 63.20 | 475,821 |
| 15 Apr 2024 | 66.10 | 66.50 | 65.10 | 65.50 | 65.50 | 239,033 |
| 12 Apr 2024 | 65.90 | 67.50 | 65.70 | 66.50 | 66.50 | 245,213 |
| 11 Apr 2024 | 68.70 | 69.60 | 64.50 | 66.30 | 66.30 | 466,574 |
| 10 Apr 2024 | 66.90 | 70.30 | 65.90 | 69.80 | 69.80 | 619,070 |
| 09 Apr 2024 | 65.80 | 66.40 | 64.50 | 66.20 | 66.20 | 333,655 |
| 08 Apr 2024 | 65.00 | 67.00 | 64.70 | 64.70 | 64.70 | 96,776 |
| 03 Apr 2024 | 65.30 | 65.50 | 64.20 | 64.50 | 64.50 | 179,170 |
| 02 Apr 2024 | 66.60 | 66.70 | 65.50 | 66.00 | 66.00 | 130,648 |
| 01 Apr 2024 | 65.70 | 68.30 | 65.00 | 67.00 | 67.00 | 300,986 |
| 29 Mar 2024 | 65.60 | 66.50 | 64.90 | 65.20 | 65.20 | 106,002 |
| 28 Mar 2024 | 66.00 | 68.30 | 65.40 | 66.50 | 66.50 | 351,996 |
| 27 Mar 2024 | 68.00 | 69.20 | 66.00 | 67.20 | 67.20 | 296,847 |
| 26 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 25 Mar 2024 | 63.50 | 64.00 | 62.50 | 62.50 | 62.50 | 95,755 |
| 22 Mar 2024 | 64.50 | 65.00 | 62.00 | 63.80 | 63.80 | 317,934 |
| 21 Mar 2024 | 62.50 | 64.50 | 62.10 | 64.20 | 64.20 | 138,840 |
| 20 Mar 2024 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | 107,304 |
| 19 Mar 2024 | 61.90 | 62.30 | 61.50 | 61.70 | 61.70 | 120,600 |
| 18 Mar 2024 | 63.00 | 63.00 | 60.00 | 61.80 | 61.80 | 181,373 |
| 15 Mar 2024 | 63.30 | 63.50 | 62.20 | 62.60 | 62.60 | 246,989 |
| 14 Mar 2024 | 62.90 | 63.70 | 62.50 | 63.70 | 63.70 | 160,084 |
| 13 Mar 2024 | 66.50 | 66.60 | 63.00 | 63.10 | 63.10 | 494,612 |
| 12 Mar 2024 | 65.70 | 67.10 | 64.00 | 66.50 | 66.50 | 644,493 |
| 11 Mar 2024 | 59.40 | 64.50 | 59.40 | 64.00 | 64.00 | 623,164 |
| 08 Mar 2024 | 61.10 | 62.20 | 58.80 | 59.70 | 59.70 | 476,915 |
| 07 Mar 2024 | 63.90 | 63.90 | 60.70 | 61.90 | 61.90 | 386,457 |
| 06 Mar 2024 | 64.80 | 64.80 | 62.10 | 63.90 | 63.90 | 409,861 |
| 05 Mar 2024 | 63.30 | 67.20 | 62.50 | 65.00 | 65.00 | 1,010,299 |
| 04 Mar 2024 | 59.90 | 64.70 | 59.90 | 63.20 | 63.20 | 1,010,916 |
| 01 Mar 2024 | 56.90 | 60.20 | 56.00 | 59.80 | 59.80 | 666,481 |
| 29 Feb 2024 | 57.10 | 57.10 | 55.70 | 55.80 | 55.80 | 228,434 |
| 27 Feb 2024 | 54.00 | 57.50 | 53.90 | 56.90 | 56.90 | 585,642 |
| 26 Feb 2024 | 53.70 | 55.20 | 53.60 | 54.10 | 54.10 | 667,238 |
| 23 Feb 2024 | 56.50 | 57.10 | 54.60 | 54.90 | 54.90 | 475,003 |
| 22 Feb 2024 | 57.80 | 59.20 | 56.10 | 57.00 | 57.00 | 607,945 |
| 21 Feb 2024 | 60.00 | 60.70 | 56.70 | 58.10 | 58.10 | 778,489 |
| 20 Feb 2024 | 57.00 | 60.20 | 54.80 | 60.10 | 60.10 | 884,533 |
| 19 Feb 2024 | 53.00 | 57.70 | 52.00 | 57.00 | 57.00 | 1,142,875 |
| 16 Feb 2024 | 53.00 | 54.50 | 51.00 | 53.70 | 53.70 | 939,509 |
| 15 Feb 2024 | 46.00 | 54.50 | 45.60 | 53.00 | 53.00 | 1,549,463 |
| 05 Feb 2024 | 43.75 | 45.80 | 43.00 | 45.50 | 45.50 | 1,137,626 |
| 02 Feb 2024 | 43.15 | 45.00 | 42.35 | 43.50 | 43.50 | 673,569 |
| 01 Feb 2024 | 40.15 | 42.75 | 39.75 | 42.75 | 42.75 | 915,444 |
| 31 Jan 2024 | 40.10 | 40.25 | 39.75 | 40.10 | 40.10 | 239,710 |
| 30 Jan 2024 | 40.10 | 40.10 | 39.25 | 39.95 | 39.95 | 214,512 |
| 29 Jan 2024 | 39.15 | 39.60 | 38.95 | 39.60 | 39.60 | 184,850 |
| 26 Jan 2024 | 39.05 | 39.50 | 38.80 | 39.20 | 39.20 | 109,503 |
| 25 Jan 2024 | 39.65 | 39.80 | 38.90 | 39.10 | 39.10 | 92,114 |
| 24 Jan 2024 | 38.45 | 39.15 | 38.00 | 39.10 | 39.10 | 160,489 |
| 23 Jan 2024 | 38.20 | 38.80 | 38.00 | 38.50 | 38.50 | 245,103 |
| 22 Jan 2024 | 38.40 | 39.00 | 38.20 | 38.60 | 38.60 | 152,062 |
| 19 Jan 2024 | 38.95 | 38.95 | 38.20 | 38.65 | 38.65 | 124,395 |
| 18 Jan 2024 | 38.05 | 38.75 | 38.05 | 38.55 | 38.55 | 84,750 |
| 17 Jan 2024 | 39.20 | 39.20 | 38.35 | 38.60 | 38.60 | 350,556 |
| 16 Jan 2024 | 39.25 | 39.30 | 38.85 | 39.10 | 39.10 | 95,614 |
| 15 Jan 2024 | 39.00 | 40.00 | 38.00 | 39.25 | 39.25 | 367,872 |
| 12 Jan 2024 | 39.45 | 39.45 | 38.55 | 38.95 | 38.95 | 108,949 |
| 11 Jan 2024 | 39.45 | 39.45 | 38.15 | 39.35 | 39.35 | 142,417 |
| 10 Jan 2024 | 39.45 | 39.50 | 38.50 | 39.20 | 39.20 | 198,772 |
| 09 Jan 2024 | 40.05 | 40.20 | 39.00 | 39.60 | 39.60 | 256,682 |
| 08 Jan 2024 | 39.80 | 40.20 | 39.50 | 39.95 | 39.95 | 190,474 |
| 05 Jan 2024 | 39.95 | 40.00 | 39.00 | 39.60 | 39.60 | 158,072 |
| 04 Jan 2024 | 39.45 | 40.00 | 39.05 | 40.00 | 40.00 | 71,800 |
| 03 Jan 2024 | 40.00 | 40.20 | 38.90 | 39.65 | 39.65 | 137,031 |
| 02 Jan 2024 | 40.00 | 40.15 | 38.80 | 40.00 | 40.00 | 221,612 |
| 29 Dec 2023 | 39.55 | 40.15 | 39.35 | 40.05 | 40.05 | 285,603 |
| 28 Dec 2023 | 39.50 | 39.55 | 38.85 | 39.55 | 39.55 | 127,503 |
| 27 Dec 2023 | 39.85 | 39.95 | 38.55 | 39.40 | 39.40 | 104,985 |
| 26 Dec 2023 | 38.70 | 39.95 | 38.20 | 39.90 | 39.90 | 157,776 |
| 25 Dec 2023 | 39.90 | 39.90 | 37.95 | 38.70 | 38.70 | 479,497 |
| 22 Dec 2023 | 40.20 | 40.50 | 38.80 | 39.75 | 39.75 | 215,650 |
| 21 Dec 2023 | 40.00 | 41.00 | 39.75 | 39.75 | 39.75 | 163,682 |
| 20 Dec 2023 | 40.65 | 40.80 | 38.80 | 39.40 | 39.40 | 221,371 |
| 19 Dec 2023 | 40.70 | 41.15 | 39.90 | 40.65 | 40.65 | 188,008 |
| 18 Dec 2023 | 38.70 | 41.50 | 38.70 | 40.70 | 40.70 | 467,366 |
| 15 Dec 2023 | 38.75 | 38.80 | 38.15 | 38.65 | 38.65 | 230,040 |
| 14 Dec 2023 | 39.10 | 39.25 | 38.75 | 39.00 | 39.00 | 262,098 |
| 13 Dec 2023 | 39.55 | 39.55 | 38.70 | 39.10 | 39.10 | 243,403 |
| 12 Dec 2023 | 39.85 | 40.15 | 38.50 | 39.50 | 39.50 | 478,825 |
| 11 Dec 2023 | 37.65 | 40.50 | 37.65 | 40.10 | 40.10 | 1,300,136 |
| 08 Dec 2023 | 38.15 | 38.75 | 37.00 | 38.00 | 38.00 | 516,714 |
| 07 Dec 2023 | 36.65 | 38.15 | 36.05 | 37.80 | 37.80 | 462,970 |
| 06 Dec 2023 | 35.95 | 36.80 | 35.20 | 36.50 | 36.50 | 321,186 |
| 05 Dec 2023 | 34.80 | 35.95 | 34.35 | 35.65 | 35.65 | 313,481 |
| 04 Dec 2023 | 34.00 | 34.15 | 33.35 | 33.95 | 33.95 | 76,221 |
| *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.