UK markets open in 5 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,400.45 +1,447.20 (+3.15%)
Superior Plating Technology Co., Ltd. (8431.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:06AM CST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 53.60 | 54.30 | 53.60 | 54.30 | 54.30 | 51,000 |
| 02 May 2024 | 53.70 | 54.10 | 52.80 | 53.80 | 53.80 | 222,000 |
| 30 Apr 2024 | 54.30 | 54.40 | 53.20 | 53.70 | 53.70 | 234,000 |
| 29 Apr 2024 | 53.80 | 54.80 | 53.80 | 54.30 | 54.30 | 185,000 |
| 26 Apr 2024 | 53.80 | 54.50 | 53.50 | 54.00 | 54.00 | 151,000 |
| 25 Apr 2024 | 53.50 | 54.40 | 53.20 | 53.90 | 53.90 | 192,000 |
| 24 Apr 2024 | 53.90 | 55.10 | 53.40 | 53.80 | 53.80 | 368,000 |
| 23 Apr 2024 | 53.80 | 54.80 | 53.60 | 53.90 | 53.90 | 187,000 |
| 22 Apr 2024 | 54.00 | 55.00 | 53.70 | 53.90 | 53.90 | 159,000 |
| 19 Apr 2024 | 54.00 | 55.10 | 52.60 | 54.10 | 54.10 | 230,000 |
| 18 Apr 2024 | 54.00 | 55.30 | 54.00 | 54.20 | 54.20 | 99,000 |
| 17 Apr 2024 | 54.10 | 55.30 | 53.60 | 54.40 | 54.40 | 133,000 |
| 16 Apr 2024 | 54.60 | 56.10 | 53.50 | 54.10 | 54.10 | 201,000 |
| 15 Apr 2024 | 55.30 | 56.40 | 54.90 | 55.00 | 55.00 | 140,000 |
| 12 Apr 2024 | 55.80 | 56.90 | 55.00 | 55.60 | 55.60 | 257,000 |
| 11 Apr 2024 | 55.90 | 57.20 | 55.40 | 55.80 | 55.80 | 219,000 |
| 10 Apr 2024 | 55.50 | 56.70 | 55.50 | 56.00 | 56.00 | 162,000 |
| 09 Apr 2024 | 55.80 | 57.10 | 55.70 | 55.80 | 55.80 | 135,000 |
| 08 Apr 2024 | 56.50 | 56.80 | 55.90 | 56.40 | 56.40 | 216,000 |
| 03 Apr 2024 | 56.10 | 57.30 | 55.00 | 57.30 | 57.30 | 366,000 |
| 02 Apr 2024 | 57.80 | 58.50 | 56.50 | 56.50 | 56.50 | 257,000 |
| 01 Apr 2024 | 57.90 | 59.00 | 57.50 | 57.80 | 57.80 | 145,000 |
| 29 Mar 2024 | 57.60 | 58.50 | 56.90 | 57.50 | 57.50 | 194,000 |
| 28 Mar 2024 | 56.50 | 58.50 | 56.10 | 57.60 | 57.60 | 383,000 |
| 27 Mar 2024 | 55.60 | 56.90 | 55.40 | 56.40 | 56.40 | 364,000 |
| 26 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 25 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 22 Mar 2024 | 55.00 | 56.30 | 54.90 | 56.30 | 56.30 | 139,000 |
| 21 Mar 2024 | 56.00 | 56.70 | 55.30 | 55.30 | 55.30 | 97,000 |
| 20 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 Mar 2024 | 57.60 | 57.60 | 56.30 | 56.50 | 56.50 | 96,000 |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 Mar 2024 | 57.60 | 57.80 | 56.50 | 57.00 | 57.00 | 120,000 |
| 14 Mar 2024 | 57.10 | 58.00 | 56.40 | 56.80 | 56.80 | 150,000 |
| 13 Mar 2024 | 57.70 | 57.90 | 56.30 | 56.30 | 56.30 | 172,000 |
| 12 Mar 2024 | 58.70 | 58.70 | 56.70 | 57.50 | 57.50 | 382,000 |
| 11 Mar 2024 | 57.30 | 59.30 | 57.30 | 59.00 | 59.00 | 124,000 |
| 08 Mar 2024 | 61.60 | 61.60 | 59.00 | 59.00 | 59.00 | 289,000 |
| 07 Mar 2024 | 61.10 | 61.20 | 60.30 | 60.30 | 60.30 | 158,000 |
| 06 Mar 2024 | 61.10 | 61.60 | 59.60 | 61.50 | 61.50 | 362,000 |
| 05 Mar 2024 | 60.60 | 61.40 | 60.20 | 60.30 | 60.30 | 131,000 |
| 04 Mar 2024 | 61.10 | 61.20 | 60.40 | 60.40 | 60.40 | 108,000 |
| 01 Mar 2024 | 62.10 | 62.50 | 60.00 | 61.40 | 61.40 | 321,000 |
| 29 Feb 2024 | 61.00 | 61.80 | 60.60 | 61.80 | 61.80 | 192,000 |
| 27 Feb 2024 | 62.60 | 62.80 | 60.70 | 61.30 | 61.30 | 213,000 |
| 26 Feb 2024 | 62.50 | 63.00 | 61.80 | 62.40 | 62.40 | 286,000 |
| 23 Feb 2024 | 62.20 | 62.60 | 60.00 | 62.60 | 62.60 | 400,000 |
| 22 Feb 2024 | 63.40 | 63.50 | 62.00 | 62.00 | 62.00 | 257,000 |
| 21 Feb 2024 | 63.40 | 63.40 | 61.90 | 63.40 | 63.40 | 393,000 |
| 20 Feb 2024 | 62.50 | 64.00 | 62.20 | 63.40 | 63.40 | 374,000 |
| 19 Feb 2024 | 61.00 | 62.70 | 60.00 | 62.50 | 62.50 | 507,000 |
| 16 Feb 2024 | 60.60 | 61.60 | 60.60 | 61.00 | 61.00 | 197,000 |
| 15 Feb 2024 | 62.00 | 62.40 | 60.20 | 60.90 | 60.90 | 262,000 |
| 05 Feb 2024 | 61.70 | 61.70 | 60.80 | 60.90 | 60.90 | 215,000 |
| 02 Feb 2024 | 62.00 | 62.20 | 61.00 | 61.90 | 61.90 | 283,000 |
| 01 Feb 2024 | 61.60 | 62.10 | 60.60 | 62.10 | 62.10 | 345,000 |
| 31 Jan 2024 | 58.90 | 61.80 | 58.70 | 61.70 | 61.70 | 580,000 |
| 30 Jan 2024 | 59.90 | 59.90 | 58.90 | 59.00 | 59.00 | 511,000 |
| 29 Jan 2024 | 61.20 | 61.30 | 60.30 | 60.60 | 60.60 | 291,000 |
| 26 Jan 2024 | 59.10 | 61.90 | 59.00 | 61.20 | 61.20 | 727,000 |
| 25 Jan 2024 | 58.10 | 59.50 | 58.00 | 59.50 | 59.50 | 285,000 |
| 24 Jan 2024 | 57.50 | 58.70 | 57.20 | 58.70 | 58.70 | 370,000 |
| 23 Jan 2024 | 57.70 | 57.90 | 57.10 | 57.90 | 57.90 | 226,000 |
| 22 Jan 2024 | 57.90 | 58.00 | 56.60 | 58.00 | 58.00 | 376,000 |
| 19 Jan 2024 | 54.70 | 58.00 | 54.50 | 57.60 | 57.60 | 853,000 |
| 18 Jan 2024 | 54.30 | 55.20 | 54.00 | 55.20 | 55.20 | 339,000 |
| 17 Jan 2024 | 54.20 | 54.60 | 53.50 | 54.60 | 54.60 | 234,000 |
| 16 Jan 2024 | 54.50 | 54.80 | 54.20 | 54.70 | 54.70 | 135,000 |
| 15 Jan 2024 | 54.80 | 54.90 | 54.10 | 54.80 | 54.80 | 183,000 |
| 12 Jan 2024 | 54.30 | 55.00 | 54.00 | 55.00 | 55.00 | 202,000 |
| 11 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | 68,000 |
| 10 Jan 2024 | 54.50 | 55.10 | 54.20 | 55.10 | 55.10 | 163,000 |
| 09 Jan 2024 | 54.10 | 55.00 | 54.00 | 55.00 | 55.00 | 219,000 |
| 08 Jan 2024 | 55.00 | 55.40 | 53.80 | 54.50 | 54.50 | 208,000 |
| 05 Jan 2024 | 54.20 | 55.00 | 53.30 | 55.00 | 55.00 | 196,000 |
| 04 Jan 2024 | 54.70 | 55.00 | 53.50 | 53.70 | 53.70 | 197,000 |
| 03 Jan 2024 | 55.60 | 56.10 | 54.20 | 54.20 | 54.20 | 176,000 |
| 02 Jan 2024 | 55.90 | 56.20 | 55.00 | 55.00 | 55.00 | 102,000 |
| 29 Dec 2023 | 54.10 | 55.60 | 54.10 | 55.60 | 55.60 | 210,000 |
| 28 Dec 2023 | 54.30 | 54.90 | 53.90 | 54.10 | 54.10 | 507,000 |
| 27 Dec 2023 | 54.50 | 55.00 | 54.30 | 54.40 | 54.40 | 98,000 |
| 26 Dec 2023 | 55.00 | 55.40 | 54.40 | 54.50 | 54.50 | 125,000 |
| 25 Dec 2023 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | 76,000 |
| 22 Dec 2023 | 56.60 | 56.60 | 55.10 | 55.60 | 55.60 | 76,000 |
| 21 Dec 2023 | 55.40 | 55.90 | 55.20 | 55.90 | 55.90 | 65,000 |
| 20 Dec 2023 | 56.10 | 56.20 | 55.50 | 56.10 | 56.10 | 112,000 |
| 19 Dec 2023 | 56.60 | 56.60 | 55.30 | 56.10 | 56.10 | 116,000 |
| 18 Dec 2023 | 56.50 | 56.60 | 55.90 | 56.30 | 56.30 | 109,000 |
| 15 Dec 2023 | 56.70 | 57.00 | 56.00 | 56.40 | 56.40 | 173,000 |
| 14 Dec 2023 | 56.60 | 57.00 | 56.40 | 56.70 | 56.70 | 151,000 |
| 13 Dec 2023 | 56.00 | 57.30 | 55.80 | 57.00 | 57.00 | 329,000 |
| 12 Dec 2023 | 55.90 | 56.00 | 55.10 | 55.60 | 55.60 | 102,000 |
| 11 Dec 2023 | 56.40 | 56.40 | 55.50 | 55.90 | 55.90 | 88,000 |
| 08 Dec 2023 | 56.10 | 56.20 | 55.30 | 55.90 | 55.90 | 94,000 |
| 07 Dec 2023 | 56.00 | 56.70 | 55.10 | 55.60 | 55.60 | 316,000 |
| 06 Dec 2023 | 56.00 | 56.30 | 55.10 | 56.00 | 56.00 | 149,000 |
| 05 Dec 2023 | 56.00 | 56.70 | 55.00 | 56.00 | 56.00 | 160,000 |
| 04 Dec 2023 | 56.40 | 56.40 | 55.40 | 56.00 | 56.00 | 151,000 |
| 01 Dec 2023 | 56.30 | 56.60 | 55.50 | 55.50 | 55.50 | 78,000 |
| 30 Nov 2023 | 56.70 | 56.90 | 55.80 | 56.20 | 56.20 | 184,000 |
| *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.