UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.30 -7.90 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,344.82 -1,078.32 (-2.14%)
Grape King Bio Ltd (1707.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | 161,782 |
| 07 May 2024 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 188,114 |
| 06 May 2024 | 158.50 | 159.00 | 158.00 | 158.00 | 158.00 | 197,107 |
| 03 May 2024 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 254,059 |
| 02 May 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 87,004 |
| 30 Apr 2024 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | 105,050 |
| 29 Apr 2024 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 258,204 |
| 26 Apr 2024 | 156.50 | 158.50 | 156.00 | 156.50 | 156.50 | 168,326 |
| 25 Apr 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 99,018 |
| 24 Apr 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 121,212 |
| 23 Apr 2024 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 139,258 |
| 22 Apr 2024 | 155.50 | 156.00 | 154.00 | 154.00 | 154.00 | 205,374 |
| 19 Apr 2024 | 158.50 | 158.50 | 153.00 | 155.00 | 155.00 | 467,186 |
| 18 Apr 2024 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 331,289 |
| 17 Apr 2024 | 154.50 | 157.00 | 154.50 | 156.50 | 156.50 | 199,540 |
| 16 Apr 2024 | 157.50 | 157.50 | 154.00 | 154.50 | 154.50 | 419,071 |
| 15 Apr 2024 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | 263,130 |
| 12 Apr 2024 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 180,116 |
| 11 Apr 2024 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | 261,438 |
| 10 Apr 2024 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 198,076 |
| 09 Apr 2024 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | 250,202 |
| 08 Apr 2024 | 160.50 | 162.00 | 159.50 | 161.00 | 161.00 | 432,644 |
| 03 Apr 2024 | 160.50 | 161.00 | 158.50 | 160.50 | 160.50 | 451,034 |
| 02 Apr 2024 | 160.50 | 161.00 | 159.50 | 160.50 | 160.50 | 307,664 |
| 01 Apr 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 244,116 |
| 29 Mar 2024 | 162.00 | 162.50 | 158.50 | 159.50 | 159.50 | 316,000 |
| 28 Mar 2024 | 160.00 | 162.50 | 159.50 | 161.50 | 161.50 | 524,765 |
| 27 Mar 2024 | 158.00 | 160.50 | 158.00 | 160.00 | 160.00 | 338,694 |
| 26 Mar 2024 | 162.00 | 163.00 | 158.50 | 158.50 | 158.50 | 907,279 |
| 25 Mar 2024 | 158.00 | 161.50 | 157.50 | 161.00 | 161.00 | 1,069,192 |
| 22 Mar 2024 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | 541,036 |
| 21 Mar 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 261,354 |
| 20 Mar 2024 | 155.00 | 157.00 | 153.50 | 156.00 | 156.00 | 460,474 |
| 19 Mar 2024 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | 133,238 |
| 18 Mar 2024 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 247,497 |
| 15 Mar 2024 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 253,805 |
| 14 Mar 2024 | 153.50 | 154.50 | 153.50 | 153.50 | 153.50 | 198,668 |
| 13 Mar 2024 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 323,680 |
| 12 Mar 2024 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 292,678 |
| 11 Mar 2024 | 154.50 | 154.50 | 153.00 | 153.00 | 153.00 | 209,380 |
| 08 Mar 2024 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | 362,983 |
| 07 Mar 2024 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 242,553 |
| 06 Mar 2024 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | 347,021 |
| 05 Mar 2024 | 155.00 | 155.50 | 155.00 | 155.00 | 155.00 | 145,392 |
| 04 Mar 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 426,503 |
| 01 Mar 2024 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | 199,430 |
| 29 Feb 2024 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 536,439 |
| 27 Feb 2024 | 156.00 | 158.00 | 155.00 | 155.50 | 155.50 | 467,291 |
| 26 Feb 2024 | 155.00 | 155.50 | 154.00 | 154.50 | 154.50 | 237,581 |
| 23 Feb 2024 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | 209,082 |
| 22 Feb 2024 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 162,142 |
| 21 Feb 2024 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 318,294 |
| 20 Feb 2024 | 155.00 | 155.50 | 154.00 | 154.50 | 154.50 | 220,328 |
| 19 Feb 2024 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 254,250 |
| 16 Feb 2024 | 153.50 | 153.50 | 151.50 | 153.00 | 153.00 | 445,210 |
| 15 Feb 2024 | 153.00 | 154.00 | 152.50 | 153.00 | 153.00 | 249,733 |
| 05 Feb 2024 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 205,570 |
| 02 Feb 2024 | 154.50 | 154.50 | 153.00 | 153.50 | 153.50 | 115,354 |
| 01 Feb 2024 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 105,208 |
| 31 Jan 2024 | 153.00 | 153.50 | 152.50 | 152.50 | 152.50 | 207,908 |
| 30 Jan 2024 | 154.50 | 155.00 | 153.00 | 153.00 | 153.00 | 329,797 |
| 29 Jan 2024 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | 223,597 |
| 26 Jan 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 167,131 |
| 25 Jan 2024 | 155.50 | 157.50 | 155.00 | 156.00 | 156.00 | 235,390 |
| 24 Jan 2024 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 142,102 |
| 23 Jan 2024 | 156.00 | 156.50 | 155.00 | 155.00 | 155.00 | 113,793 |
| 22 Jan 2024 | 156.00 | 156.50 | 154.50 | 156.00 | 156.00 | 164,224 |
| 19 Jan 2024 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 174,918 |
| 18 Jan 2024 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 185,189 |
| 17 Jan 2024 | 156.00 | 156.50 | 154.00 | 154.50 | 154.50 | 370,100 |
| 16 Jan 2024 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | 230,018 |
| 15 Jan 2024 | 155.50 | 157.00 | 155.00 | 156.00 | 156.00 | 188,180 |
| 12 Jan 2024 | 156.00 | 156.50 | 155.00 | 155.50 | 155.50 | 178,101 |
| 11 Jan 2024 | 157.00 | 157.50 | 154.50 | 156.00 | 156.00 | 247,185 |
| 10 Jan 2024 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | 252,476 |
| 09 Jan 2024 | 156.00 | 159.00 | 155.50 | 155.50 | 155.50 | 676,062 |
| 08 Jan 2024 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 198,427 |
| 05 Jan 2024 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 291,116 |
| 04 Jan 2024 | 155.50 | 156.00 | 154.00 | 154.00 | 154.00 | 267,926 |
| 03 Jan 2024 | 156.50 | 157.00 | 155.50 | 155.50 | 155.50 | 265,345 |
| 02 Jan 2024 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 322,071 |
| 29 Dec 2023 | 155.00 | 156.00 | 154.50 | 156.00 | 156.00 | 179,497 |
| 28 Dec 2023 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | 199,192 |
| 27 Dec 2023 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 340,405 |
| 26 Dec 2023 | 154.50 | 154.50 | 153.00 | 154.00 | 154.00 | 172,310 |
| 25 Dec 2023 | 153.00 | 154.00 | 153.00 | 153.50 | 153.50 | 123,206 |
| 22 Dec 2023 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 124,168 |
| 21 Dec 2023 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 135,362 |
| 20 Dec 2023 | 153.50 | 153.50 | 152.50 | 152.50 | 152.50 | 431,396 |
| 19 Dec 2023 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 272,363 |
| 18 Dec 2023 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 293,002 |
| 15 Dec 2023 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | 268,842 |
| 14 Dec 2023 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 254,637 |
| 13 Dec 2023 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 236,572 |
| 12 Dec 2023 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 310,104 |
| 11 Dec 2023 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | 256,309 |
| 08 Dec 2023 | 157.00 | 157.50 | 153.50 | 154.50 | 154.50 | 781,385 |
| 07 Dec 2023 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 225,003 |
| 06 Dec 2023 | 155.00 | 155.00 | 153.50 | 153.50 | 153.50 | 240,484 |
| 05 Dec 2023 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | 174,771 |
| *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.