Yahoo

Mail

UK markets open in 4 hours 7 minutes

NIKKEI 225
37,780.35
+151.87(+0.40%)
HANG SENG
17,537.65
+253.11(+1.46%)
CRUDE OIL
83.83
+0.26(+0.31%)
GOLD FUTURES
2,345.90
+3.40(+0.15%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,577.71
+206.70(+0.40%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

China Fineblanking Technology Co.,Ltd. (1586.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD

Add to watchlist

31.65

+0.05

(+0.16%)

As of 10:28AM CST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.85	31.90	31.55	31.65	31.65	33,025
25 Apr 2024	31.80	31.90	31.60	31.60	31.60	42,000
24 Apr 2024	31.75	31.90	31.70	31.80	31.80	46,000
23 Apr 2024	31.95	32.00	31.65	31.70	31.70	53,000
22 Apr 2024	31.95	32.35	31.70	31.85	31.85	121,000
19 Apr 2024	32.30	32.30	31.50	31.85	31.85	220,000
18 Apr 2024	32.45	32.45	31.75	31.85	31.85	93,000
17 Apr 2024	32.00	32.40	31.70	32.05	32.05	152,000
16 Apr 2024	32.50	32.55	31.80	32.00	32.00	177,000
15 Apr 2024	31.85	32.90	31.85	32.50	32.50	419,000
12 Apr 2024	31.75	31.95	30.50	31.45	31.45	397,000
11 Apr 2024	31.95	32.05	31.65	31.95	31.95	166,000
10 Apr 2024	31.90	32.05	31.85	31.95	31.95	55,000
09 Apr 2024	31.95	32.00	31.80	31.90	31.90	40,000
08 Apr 2024	31.90	32.15	31.80	31.85	31.85	67,000
03 Apr 2024	32.05	32.10	31.75	31.90	31.90	133,000
02 Apr 2024	32.10	32.30	31.95	32.05	32.05	117,000
01 Apr 2024	32.10	32.10	31.85	32.05	32.05	27,000
29 Mar 2024	32.10	32.10	31.90	31.95	31.95	18,000
28 Mar 2024	32.00	32.00	31.80	32.00	32.00	48,000
27 Mar 2024	32.10	32.10	31.80	32.00	32.00	99,000
26 Mar 2024	32.05	32.05	32.05	32.05	32.05	-
25 Mar 2024	32.15	32.20	31.75	32.05	32.05	115,000
22 Mar 2024	32.15	32.15	31.80	32.15	32.15	82,000
21 Mar 2024	32.40	32.40	32.05	32.15	32.15	37,000
20 Mar 2024	32.35	32.35	31.90	32.15	32.15	52,000
19 Mar 2024	32.15	32.30	31.95	32.15	32.15	85,000
18 Mar 2024	32.20	32.20	32.20	32.20	32.20	-
15 Mar 2024	32.70	32.85	32.10	32.20	32.20	214,000
14 Mar 2024	32.75	32.85	32.50	32.70	32.70	135,000
13 Mar 2024	32.80	32.85	32.50	32.70	32.70	213,000
12 Mar 2024	32.85	33.05	32.70	32.75	32.75	210,000
11 Mar 2024	32.60	32.75	32.40	32.75	32.75	132,000
08 Mar 2024	32.75	32.75	32.10	32.45	32.45	63,000
07 Mar 2024	32.60	32.80	32.30	32.50	32.50	546,000
06 Mar 2024	32.90	33.00	32.60	32.60	32.60	63,000
05 Mar 2024	32.75	33.15	32.60	32.75	32.75	165,000
04 Mar 2024	32.80	32.90	32.60	32.65	32.65	56,000
01 Mar 2024	32.85	33.10	32.60	32.80	32.80	110,000
29 Feb 2024	32.80	33.00	32.65	32.80	32.80	100,000
27 Feb 2024	32.90	33.00	32.60	32.80	32.80	40,000
26 Feb 2024	32.45	32.90	32.30	32.80	32.80	132,000
23 Feb 2024	32.60	32.60	32.15	32.45	32.45	59,000
22 Feb 2024	32.50	32.60	32.20	32.45	32.45	59,000
21 Feb 2024	32.60	32.60	32.25	32.40	32.40	44,000
20 Feb 2024	32.50	32.80	32.40	32.45	32.45	96,000
19 Feb 2024	32.30	32.65	32.15	32.40	32.40	217,000
16 Feb 2024	32.70	32.70	32.20	32.25	32.25	56,000
15 Feb 2024	33.00	33.15	31.80	32.50	32.50	152,000
05 Feb 2024	32.95	33.50	32.50	32.90	32.90	402,000
02 Feb 2024	32.60	32.95	32.30	32.45	32.45	399,000
01 Feb 2024	31.80	32.40	31.65	32.40	32.40	167,000
31 Jan 2024	31.70	31.75	31.40	31.60	31.60	62,000
30 Jan 2024	31.70	31.80	31.55	31.70	31.70	36,000
29 Jan 2024	31.75	31.90	31.50	31.70	31.70	65,000
26 Jan 2024	31.45	31.45	31.30	31.35	31.35	33,000
25 Jan 2024	31.65	31.65	31.30	31.45	31.45	34,000
24 Jan 2024	31.40	31.70	31.30	31.45	31.45	56,000
23 Jan 2024	31.75	31.75	31.45	31.45	31.45	172,000
22 Jan 2024	31.55	31.60	31.35	31.55	31.55	41,000
19 Jan 2024	31.85	31.85	31.35	31.55	31.55	50,000
18 Jan 2024	31.90	31.90	31.40	31.55	31.55	25,000
17 Jan 2024	31.75	31.90	31.00	31.60	31.60	143,000
16 Jan 2024	31.80	31.85	31.40	31.85	31.85	89,000
15 Jan 2024	31.55	31.95	31.40	31.55	31.55	80,000
12 Jan 2024	31.95	32.00	31.50	31.55	31.55	39,000
11 Jan 2024	32.15	32.15	31.10	31.65	31.65	133,000
10 Jan 2024	31.90	32.10	31.60	31.80	31.80	56,000
09 Jan 2024	32.60	32.60	31.80	31.90	31.90	100,000
08 Jan 2024	33.40	33.40	32.20	32.20	32.20	138,000
05 Jan 2024	33.00	33.35	32.90	33.20	33.20	88,000
04 Jan 2024	33.90	33.90	33.15	33.15	33.15	168,000
03 Jan 2024	33.85	33.85	33.00	33.70	33.70	155,000
02 Jan 2024	33.70	34.10	33.70	33.70	33.70	160,000
29 Dec 2023	33.80	34.20	33.55	33.70	33.70	388,000
28 Dec 2023	33.05	33.60	33.05	33.55	33.55	382,000
27 Dec 2023	32.50	33.90	32.50	33.55	33.55	535,000
26 Dec 2023	32.50	32.60	32.25	32.50	32.50	422,000
25 Dec 2023	32.70	32.70	32.25	32.35	32.35	323,000
22 Dec 2023	32.65	32.70	32.40	32.65	32.65	110,000
21 Dec 2023	32.50	32.90	32.50	32.65	32.65	108,000
20 Dec 2023	33.15	33.15	32.60	32.60	32.60	158,000
19 Dec 2023	33.10	33.10	32.80	33.00	33.00	147,000
18 Dec 2023	32.55	33.80	32.50	33.00	33.00	269,000
15 Dec 2023	32.75	32.75	32.30	32.55	32.55	123,000
14 Dec 2023	32.75	32.90	32.40	32.50	32.50	165,000
13 Dec 2023	33.00	33.40	32.75	32.75	32.75	109,000
12 Dec 2023	33.15	33.60	32.80	33.00	33.00	240,000
11 Dec 2023	33.50	33.60	33.25	33.25	33.25	105,000
08 Dec 2023	33.20	33.45	33.20	33.25	33.25	163,000
07 Dec 2023	33.15	33.70	33.10	33.20	33.20	209,000
06 Dec 2023	33.30	33.80	32.85	33.15	33.15	406,000
05 Dec 2023	33.60	35.75	33.05	33.30	33.30	1,021,000
04 Dec 2023	32.50	32.70	32.20	32.65	32.65	201,000
01 Dec 2023	32.50	32.70	32.10	32.40	32.40	161,000
30 Nov 2023	32.25	32.40	32.05	32.25	32.25	166,000
29 Nov 2023	32.00	32.30	31.80	32.00	32.00	231,000
28 Nov 2023	31.60	32.00	31.45	31.60	31.60	320,000
27 Nov 2023	31.25	31.40	31.10	31.25	31.25	105,000
24 Nov 2023	31.55	31.55	31.05	31.20	31.20	56,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,537.65+253.11(+1.46%)

CRUDE OIL83.83+0.26(+0.31%)

GOLD FUTURES2,345.90+3.40(+0.15%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,577.71+206.70(+0.40%)

Trending tickers

China Fineblanking Technology Co.,Ltd. (1586.TWO)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,537.65
+253.11(+1.46%)

CRUDE OIL
83.83
+0.26(+0.31%)

GOLD FUTURES
2,345.90
+3.40(+0.15%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,577.71
+206.70(+0.40%)