UK markets open in 3 hours 12 minutes
NIKKEI 225
38,749.25 -173.78 (-0.45%) HANG SENG
18,457.07 +54.07 (+0.29%) CRUDE OIL
73.72 -0.50 (-0.67%) GOLD FUTURES
2,364.70 -4.60 (-0.19%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
54,022.05 +639.87 (+1.20%)
SYN-TECH Chem. & Pharm. Co., Ltd. (1777.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 11:01AM CST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 88.70 | 89.50 | 88.60 | 89.10 | 89.10 | 56,797 |
| 03 Jun 2024 | 88.90 | 88.90 | 88.00 | 88.60 | 88.60 | 52,000 |
| 31 May 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 29,000 |
| 30 May 2024 | 88.10 | 88.50 | 88.00 | 88.50 | 88.50 | 42,000 |
| 29 May 2024 | 88.00 | 88.60 | 88.00 | 88.60 | 88.60 | 42,000 |
| 28 May 2024 | 88.90 | 88.90 | 88.00 | 88.70 | 88.70 | 23,000 |
| 27 May 2024 | 88.00 | 88.30 | 88.00 | 87.30 | 87.30 | 28,000 |
| 24 May 2024 | 88.00 | 88.00 | 87.50 | 88.00 | 88.00 | 50,000 |
| 23 May 2024 | 88.30 | 88.40 | 87.70 | 88.20 | 88.20 | 47,000 |
| 22 May 2024 | 89.40 | 89.40 | 89.00 | 89.00 | 89.00 | 48,000 |
| 21 May 2024 | 88.10 | 89.00 | 88.10 | 89.00 | 89.00 | 40,000 |
| 20 May 2024 | 89.60 | 89.60 | 88.20 | 88.50 | 88.50 | 65,000 |
| 17 May 2024 | 88.80 | 91.40 | 88.80 | 89.20 | 89.20 | 189,000 |
| 16 May 2024 | 88.40 | 88.80 | 87.70 | 88.80 | 88.80 | 85,000 |
| 15 May 2024 | 88.80 | 89.00 | 88.40 | 88.40 | 88.40 | 79,000 |
| 14 May 2024 | 88.20 | 88.70 | 88.20 | 88.60 | 88.60 | 52,000 |
| 13 May 2024 | 88.00 | 88.30 | 88.00 | 88.20 | 88.20 | 124,000 |
| 10 May 2024 | 87.90 | 88.40 | 87.40 | 88.10 | 88.10 | 61,000 |
| 09 May 2024 | 87.80 | 88.00 | 87.40 | 87.90 | 87.90 | 71,000 |
| 08 May 2024 | 88.00 | 88.00 | 86.80 | 87.80 | 87.80 | 94,000 |
| 07 May 2024 | 87.40 | 87.80 | 86.10 | 87.80 | 87.80 | 295,000 |
| 06 May 2024 | 84.50 | 85.10 | 84.40 | 85.10 | 85.10 | 70,000 |
| 03 May 2024 | 84.20 | 84.40 | 84.20 | 84.40 | 84.40 | 12,000 |
| 02 May 2024 | 84.30 | 84.30 | 83.80 | 84.20 | 84.20 | 13,000 |
| 30 Apr 2024 | 84.10 | 84.70 | 84.00 | 84.30 | 84.30 | 13,000 |
| 29 Apr 2024 | 84.60 | 84.60 | 83.80 | 84.10 | 84.10 | 33,000 |
| 26 Apr 2024 | 83.00 | 84.60 | 82.90 | 84.60 | 84.60 | 72,000 |
| 25 Apr 2024 | 82.10 | 82.30 | 81.80 | 82.10 | 82.10 | 12,000 |
| 24 Apr 2024 | 82.30 | 82.30 | 82.10 | 82.20 | 82.20 | 10,000 |
| 23 Apr 2024 | 82.20 | 82.30 | 82.20 | 82.30 | 82.30 | 4,000 |
| 22 Apr 2024 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 5,000 |
| 19 Apr 2024 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 26,000 |
| 18 Apr 2024 | 82.40 | 82.50 | 82.00 | 82.00 | 82.00 | 8,000 |
| 17 Apr 2024 | 81.80 | 82.20 | 81.80 | 82.00 | 82.00 | 7,000 |
| 16 Apr 2024 | 82.90 | 82.90 | 81.80 | 81.80 | 81.80 | 44,000 |
| 15 Apr 2024 | 82.70 | 82.70 | 82.50 | 82.50 | 82.50 | 13,000 |
| 12 Apr 2024 | 83.30 | 83.30 | 82.80 | 83.00 | 83.00 | 15,000 |
| 11 Apr 2024 | 83.00 | 83.00 | 82.60 | 82.80 | 82.80 | 17,000 |
| 10 Apr 2024 | 83.10 | 83.50 | 83.00 | 83.00 | 83.00 | 42,000 |
| 09 Apr 2024 | 83.20 | 83.20 | 82.50 | 83.20 | 83.20 | 84,000 |
| 08 Apr 2024 | 83.70 | 83.70 | 83.50 | 83.60 | 83.60 | 17,000 |
| 03 Apr 2024 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | 8,000 |
| 02 Apr 2024 | 84.10 | 84.20 | 84.00 | 84.00 | 84.00 | 10,000 |
| 01 Apr 2024 | 84.40 | 84.40 | 84.00 | 84.10 | 84.10 | 25,000 |
| 29 Mar 2024 | 83.90 | 84.50 | 83.80 | 84.40 | 84.40 | 45,000 |
| 28 Mar 2024 | 83.90 | 83.90 | 83.70 | 83.70 | 83.70 | 6,000 |
| 27 Mar 2024 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | 10,000 |
| 26 Mar 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 25 Mar 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 22 Mar 2024 | 83.50 | 83.50 | 82.90 | 83.10 | 83.10 | 17,000 |
| 21 Mar 2024 | 83.10 | 83.90 | 82.70 | 83.30 | 83.30 | 24,000 |
| 20 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 19 Mar 2024 | 82.80 | 83.00 | 82.80 | 83.00 | 83.00 | 6,000 |
| 18 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 15 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3,000 |
| 14 Mar 2024 | 83.10 | 83.10 | 83.00 | 83.00 | 83.00 | 8,000 |
| 13 Mar 2024 | 83.30 | 83.40 | 82.80 | 82.90 | 82.90 | 40,000 |
| 12 Mar 2024 | 82.90 | 83.30 | 82.90 | 83.10 | 83.10 | 23,000 |
| 11 Mar 2024 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 11,000 |
| 08 Mar 2024 | 83.20 | 83.30 | 82.80 | 82.90 | 82.90 | 45,000 |
| 07 Mar 2024 | 83.50 | 83.80 | 83.00 | 83.50 | 83.50 | 34,000 |
| 06 Mar 2024 | 83.30 | 83.70 | 83.00 | 83.40 | 83.40 | 66,000 |
| 05 Mar 2024 | 82.30 | 83.10 | 82.20 | 83.10 | 83.10 | 49,000 |
| 04 Mar 2024 | 82.40 | 82.40 | 82.10 | 82.10 | 82.10 | 29,000 |
| 01 Mar 2024 | 82.50 | 82.50 | 82.30 | 82.40 | 82.40 | 6,000 |
| 29 Feb 2024 | 82.00 | 82.30 | 81.80 | 82.00 | 82.00 | 23,000 |
| 27 Feb 2024 | 82.90 | 82.90 | 81.70 | 82.00 | 82.00 | 128,000 |
| 26 Feb 2024 | 83.50 | 83.50 | 82.80 | 82.90 | 82.90 | 32,000 |
| 23 Feb 2024 | 83.20 | 83.40 | 83.10 | 83.40 | 83.40 | 23,000 |
| 22 Feb 2024 | 83.10 | 83.70 | 82.90 | 83.40 | 83.40 | 38,000 |
| 21 Feb 2024 | 82.90 | 83.00 | 82.80 | 83.00 | 83.00 | 14,000 |
| 20 Feb 2024 | 83.00 | 83.00 | 82.90 | 82.90 | 82.90 | 6,000 |
| 19 Feb 2024 | 83.20 | 83.20 | 82.60 | 82.90 | 82.90 | 30,000 |
| 16 Feb 2024 | 83.00 | 83.30 | 82.90 | 83.20 | 83.20 | 18,000 |
| 15 Feb 2024 | 83.80 | 83.80 | 82.70 | 82.90 | 82.90 | 56,000 |
| 05 Feb 2024 | 83.80 | 83.90 | 83.60 | 83.80 | 83.80 | 12,000 |
| 02 Feb 2024 | 83.70 | 83.80 | 83.70 | 83.80 | 83.80 | 14,000 |
| 01 Feb 2024 | 84.00 | 84.10 | 83.90 | 84.10 | 84.10 | 6,000 |
| 31 Jan 2024 | 83.70 | 84.50 | 83.60 | 84.50 | 84.50 | 25,000 |
| 30 Jan 2024 | 84.10 | 84.30 | 83.50 | 84.30 | 84.30 | 17,000 |
| 29 Jan 2024 | 83.50 | 84.50 | 83.50 | 84.10 | 84.10 | 20,000 |
| 26 Jan 2024 | 84.10 | 84.10 | 83.90 | 83.90 | 83.90 | 13,000 |
| 25 Jan 2024 | 85.80 | 85.80 | 84.00 | 84.30 | 84.30 | 28,000 |
| 24 Jan 2024 | 83.80 | 84.50 | 83.80 | 84.40 | 84.40 | 25,000 |
| 23 Jan 2024 | 83.90 | 84.10 | 83.80 | 83.80 | 83.80 | 23,000 |
| 22 Jan 2024 | 83.80 | 83.90 | 83.80 | 83.90 | 83.90 | 4,000 |
| 19 Jan 2024 | 83.60 | 84.10 | 83.50 | 84.10 | 84.10 | 21,000 |
| 18 Jan 2024 | 84.00 | 84.00 | 83.80 | 83.90 | 83.90 | 20,000 |
| 17 Jan 2024 | 84.00 | 84.00 | 83.70 | 83.70 | 83.70 | 18,000 |
| 16 Jan 2024 | 84.50 | 84.50 | 84.20 | 84.30 | 84.30 | 19,000 |
| 15 Jan 2024 | 84.40 | 84.60 | 84.00 | 84.60 | 84.60 | 12,750 |
| 12 Jan 2024 | 84.30 | 85.50 | 84.30 | 84.30 | 84.30 | 6,000 |
| 11 Jan 2024 | 84.50 | 84.50 | 84.00 | 84.70 | 84.70 | 21,000 |
| 10 Jan 2024 | 84.60 | 84.60 | 84.20 | 84.30 | 84.30 | 20,000 |
| 09 Jan 2024 | 84.60 | 84.90 | 84.50 | 84.60 | 84.60 | 13,000 |
| 08 Jan 2024 | 84.60 | 85.40 | 84.60 | 84.90 | 84.90 | 6,000 |
| 05 Jan 2024 | 84.50 | 86.10 | 84.50 | 85.40 | 85.40 | 7,000 |
| 04 Jan 2024 | 85.60 | 85.60 | 85.00 | 85.00 | 85.00 | 16,000 |
| 03 Jan 2024 | 85.30 | 85.40 | 85.10 | 85.40 | 85.40 | 6,000 |
| 02 Jan 2024 | 85.20 | 85.30 | 85.10 | 85.30 | 85.30 | 13,000 |
| *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.