UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,520.59 +44.67 (+0.24%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,316.20 +7.60 (+0.33%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,121.55 +755.61 (+1.50%)
TYC Brother Industrial Co., Ltd. (1522.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:32AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 51.50 | 51.70 | 50.80 | 51.60 | 51.60 | 497,512 |
| 03 May 2024 | 52.10 | 52.40 | 51.00 | 51.20 | 51.20 | 2,428,200 |
| 02 May 2024 | 49.95 | 52.40 | 49.50 | 51.70 | 51.70 | 4,876,930 |
| 30 Apr 2024 | 51.10 | 52.40 | 50.20 | 50.20 | 50.20 | 5,356,220 |
| 29 Apr 2024 | 50.20 | 51.70 | 49.50 | 50.80 | 50.80 | 6,169,539 |
| 26 Apr 2024 | 48.70 | 49.80 | 48.15 | 48.60 | 48.60 | 3,020,264 |
| 25 Apr 2024 | 48.50 | 49.35 | 48.00 | 48.20 | 48.20 | 1,966,420 |
| 24 Apr 2024 | 48.65 | 49.95 | 48.45 | 48.85 | 48.85 | 2,175,407 |
| 23 Apr 2024 | 49.60 | 49.60 | 47.80 | 48.05 | 48.05 | 1,542,505 |
| 22 Apr 2024 | 49.65 | 50.30 | 48.20 | 48.25 | 48.25 | 1,821,223 |
| 19 Apr 2024 | 51.10 | 51.10 | 48.25 | 49.80 | 49.80 | 2,830,149 |
| 18 Apr 2024 | 51.80 | 52.30 | 51.00 | 51.10 | 51.10 | 2,096,809 |
| 17 Apr 2024 | 52.20 | 52.80 | 51.20 | 51.30 | 51.30 | 2,476,300 |
| 16 Apr 2024 | 54.00 | 54.00 | 51.00 | 51.70 | 51.70 | 3,892,311 |
| 15 Apr 2024 | 53.90 | 56.10 | 53.60 | 54.00 | 54.00 | 4,757,481 |
| 12 Apr 2024 | 53.70 | 54.50 | 53.00 | 53.90 | 53.90 | 4,876,127 |
| 11 Apr 2024 | 56.60 | 56.60 | 53.50 | 53.70 | 53.70 | 7,243,240 |
| 10 Apr 2024 | 58.70 | 58.70 | 56.90 | 57.50 | 57.50 | 5,005,771 |
| 09 Apr 2024 | 59.50 | 60.70 | 57.70 | 58.20 | 58.20 | 6,279,646 |
| 08 Apr 2024 | 58.70 | 60.40 | 58.20 | 59.50 | 59.50 | 6,148,542 |
| 03 Apr 2024 | 59.00 | 59.90 | 57.30 | 58.50 | 58.50 | 6,815,472 |
| 02 Apr 2024 | 60.30 | 61.50 | 59.00 | 59.10 | 59.10 | 23,984,764 |
| 01 Apr 2024 | 54.00 | 59.40 | 53.60 | 59.40 | 59.40 | 16,629,455 |
| 29 Mar 2024 | 54.80 | 54.80 | 52.30 | 53.40 | 53.40 | 5,794,000 |
| 28 Mar 2024 | 52.40 | 55.00 | 51.80 | 54.00 | 54.00 | 20,077,529 |
| 27 Mar 2024 | 50.70 | 52.90 | 49.85 | 52.10 | 52.10 | 8,931,860 |
| 26 Mar 2024 | 50.80 | 51.70 | 49.80 | 50.20 | 50.20 | 7,038,096 |
| 25 Mar 2024 | 49.85 | 51.30 | 49.80 | 51.00 | 51.00 | 6,084,206 |
| 22 Mar 2024 | 49.45 | 50.10 | 48.55 | 49.80 | 49.80 | 4,416,098 |
| 21 Mar 2024 | 51.20 | 51.20 | 49.40 | 49.65 | 49.65 | 4,206,130 |
| 20 Mar 2024 | 51.40 | 51.50 | 49.50 | 50.10 | 50.10 | 8,117,110 |
| 19 Mar 2024 | 51.00 | 51.30 | 49.15 | 50.70 | 50.70 | 10,902,371 |
| 18 Mar 2024 | 47.10 | 50.50 | 46.70 | 50.40 | 50.40 | 15,100,581 |
| 15 Mar 2024 | 47.00 | 48.25 | 46.25 | 46.60 | 46.60 | 7,209,587 |
| 14 Mar 2024 | 46.80 | 47.60 | 46.30 | 46.35 | 46.35 | 4,744,230 |
| 13 Mar 2024 | 47.80 | 47.85 | 46.05 | 46.35 | 46.35 | 6,646,422 |
| 12 Mar 2024 | 44.70 | 48.55 | 44.70 | 47.50 | 47.50 | 10,774,783 |
| 11 Mar 2024 | 44.65 | 45.75 | 44.20 | 44.75 | 44.75 | 3,876,966 |
| 08 Mar 2024 | 46.70 | 46.95 | 44.30 | 44.30 | 44.30 | 7,615,472 |
| 07 Mar 2024 | 48.80 | 48.80 | 46.05 | 46.05 | 46.05 | 8,642,579 |
| 06 Mar 2024 | 48.60 | 49.70 | 47.85 | 48.35 | 48.35 | 7,056,059 |
| 05 Mar 2024 | 51.10 | 51.10 | 48.35 | 48.60 | 48.60 | 14,094,546 |
| 04 Mar 2024 | 51.20 | 51.50 | 49.80 | 51.20 | 51.20 | 8,654,989 |
| 01 Mar 2024 | 50.90 | 52.00 | 49.50 | 50.80 | 50.80 | 15,996,280 |
| 29 Feb 2024 | 51.70 | 53.00 | 48.50 | 50.60 | 50.60 | 70,567,822 |
| 27 Feb 2024 | 46.95 | 50.50 | 46.45 | 50.50 | 50.50 | 23,769,105 |
| 26 Feb 2024 | 44.80 | 46.20 | 44.65 | 45.95 | 45.95 | 11,682,999 |
| 23 Feb 2024 | 45.45 | 45.50 | 44.20 | 44.20 | 44.20 | 4,953,320 |
| 22 Feb 2024 | 44.60 | 45.30 | 43.50 | 45.00 | 45.00 | 9,677,277 |
| 21 Feb 2024 | 43.75 | 44.80 | 43.70 | 43.90 | 43.90 | 4,273,189 |
| 20 Feb 2024 | 44.40 | 45.35 | 43.45 | 43.55 | 43.55 | 10,293,885 |
| 19 Feb 2024 | 43.30 | 44.35 | 42.60 | 44.20 | 44.20 | 8,200,118 |
| 16 Feb 2024 | 43.00 | 44.45 | 42.70 | 43.05 | 43.05 | 11,849,220 |
| 15 Feb 2024 | 41.10 | 42.50 | 40.50 | 42.40 | 42.40 | 8,578,984 |
| 05 Feb 2024 | 39.90 | 40.40 | 39.45 | 40.05 | 40.05 | 2,126,623 |
| 02 Feb 2024 | 39.60 | 39.70 | 39.10 | 39.70 | 39.70 | 1,506,700 |
| 01 Feb 2024 | 39.50 | 39.60 | 39.25 | 39.40 | 39.40 | 946,443 |
| 31 Jan 2024 | 39.20 | 39.45 | 39.15 | 39.40 | 39.40 | 1,192,330 |
| 30 Jan 2024 | 39.25 | 39.35 | 39.05 | 39.20 | 39.20 | 979,484 |
| 29 Jan 2024 | 39.00 | 39.40 | 38.60 | 39.25 | 39.25 | 1,206,358 |
| 26 Jan 2024 | 39.20 | 39.80 | 38.60 | 39.00 | 39.00 | 2,733,200 |
| 25 Jan 2024 | 38.25 | 39.45 | 38.20 | 38.85 | 38.85 | 3,521,789 |
| 24 Jan 2024 | 37.75 | 38.70 | 37.55 | 38.15 | 38.15 | 2,355,750 |
| 23 Jan 2024 | 37.20 | 37.95 | 37.20 | 37.70 | 37.70 | 1,457,225 |
| 22 Jan 2024 | 37.20 | 37.45 | 37.10 | 37.20 | 37.20 | 872,534 |
| 19 Jan 2024 | 37.25 | 37.45 | 36.95 | 37.10 | 37.10 | 899,781 |
| 18 Jan 2024 | 37.00 | 37.55 | 36.90 | 37.05 | 37.05 | 1,238,000 |
| 17 Jan 2024 | 38.15 | 38.35 | 37.35 | 37.35 | 37.35 | 1,822,465 |
| 16 Jan 2024 | 38.45 | 38.55 | 37.90 | 38.15 | 38.15 | 1,571,406 |
| 15 Jan 2024 | 38.35 | 38.65 | 38.25 | 38.35 | 38.35 | 1,180,665 |
| 12 Jan 2024 | 38.90 | 38.95 | 38.20 | 38.20 | 38.20 | 1,275,116 |
| 11 Jan 2024 | 38.60 | 39.20 | 38.00 | 38.90 | 38.90 | 3,709,128 |
| 10 Jan 2024 | 39.20 | 39.85 | 39.00 | 39.45 | 39.45 | 1,412,733 |
| 09 Jan 2024 | 39.45 | 39.70 | 39.10 | 39.35 | 39.35 | 1,170,302 |
| 08 Jan 2024 | 40.10 | 40.20 | 39.30 | 39.30 | 39.30 | 1,344,700 |
| 05 Jan 2024 | 40.30 | 40.50 | 39.80 | 39.80 | 39.80 | 1,674,010 |
| 04 Jan 2024 | 40.65 | 40.65 | 40.20 | 40.25 | 40.25 | 1,436,046 |
| 03 Jan 2024 | 40.40 | 40.85 | 40.10 | 40.65 | 40.65 | 1,395,292 |
| 02 Jan 2024 | 40.80 | 40.95 | 40.35 | 40.40 | 40.40 | 2,339,161 |
| 29 Dec 2023 | 39.80 | 40.60 | 39.80 | 40.50 | 40.50 | 2,818,684 |
| 28 Dec 2023 | 39.90 | 40.05 | 39.70 | 39.75 | 39.75 | 1,915,590 |
| 27 Dec 2023 | 40.15 | 40.25 | 39.65 | 39.75 | 39.75 | 2,477,415 |
| 26 Dec 2023 | 39.90 | 40.30 | 39.90 | 40.00 | 40.00 | 1,433,009 |
| 25 Dec 2023 | 40.55 | 40.60 | 39.80 | 39.80 | 39.80 | 2,077,087 |
| 22 Dec 2023 | 41.20 | 41.40 | 40.30 | 40.30 | 40.30 | 2,791,443 |
| 21 Dec 2023 | 41.70 | 41.85 | 40.95 | 41.00 | 41.00 | 3,260,297 |
| 20 Dec 2023 | 42.30 | 42.60 | 41.70 | 41.95 | 41.95 | 3,558,269 |
| 19 Dec 2023 | 42.85 | 42.90 | 41.85 | 42.05 | 42.05 | 3,663,810 |
| 18 Dec 2023 | 43.80 | 44.10 | 42.25 | 42.50 | 42.50 | 5,338,239 |
| 15 Dec 2023 | 44.05 | 44.60 | 43.40 | 43.45 | 43.45 | 7,919,311 |
| 14 Dec 2023 | 44.10 | 44.50 | 43.55 | 43.80 | 43.80 | 7,834,670 |
| 13 Dec 2023 | 42.80 | 44.20 | 42.80 | 43.80 | 43.80 | 9,071,921 |
| 12 Dec 2023 | 43.10 | 43.10 | 41.75 | 42.65 | 42.65 | 6,162,010 |
| 11 Dec 2023 | 43.50 | 43.80 | 42.50 | 42.55 | 42.55 | 8,421,871 |
| 08 Dec 2023 | 42.75 | 44.80 | 42.30 | 43.15 | 43.15 | 22,621,448 |
| 07 Dec 2023 | 43.35 | 46.85 | 42.00 | 42.70 | 42.70 | 51,209,965 |
| 06 Dec 2023 | 41.75 | 43.95 | 41.35 | 43.95 | 43.95 | 27,394,322 |
| 05 Dec 2023 | 40.75 | 42.20 | 40.15 | 41.40 | 41.40 | 11,211,380 |
| 04 Dec 2023 | 41.10 | 41.25 | 40.50 | 40.65 | 40.65 | 4,062,720 |
| 01 Dec 2023 | 39.60 | 40.85 | 39.45 | 40.85 | 40.85 | 5,007,933 |
| *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.