RAC Electric Vehicles Inc. (2237.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:40PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.80 | 27.85 | 27.00 | 27.85 | 27.85 | 15,102 |
| 25 Apr 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 6,000 |
| 24 Apr 2024 | 27.95 | 27.95 | 26.75 | 27.00 | 27.00 | 20,352 |
| 23 Apr 2024 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 13,000 |
| 22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2 |
| 19 Apr 2024 | 27.45 | 27.85 | 27.10 | 27.10 | 27.10 | 45,450 |
| 18 Apr 2024 | 27.05 | 27.50 | 27.05 | 27.10 | 27.10 | 20,003 |
| 17 Apr 2024 | 27.50 | 27.50 | 27.05 | 27.30 | 27.30 | 38,503 |
| 16 Apr 2024 | 27.45 | 27.90 | 26.90 | 27.30 | 27.30 | 36,417 |
| 15 Apr 2024 | 28.30 | 28.55 | 27.85 | 27.95 | 27.95 | 35,767 |
| 12 Apr 2024 | 27.50 | 28.40 | 27.50 | 28.35 | 28.35 | 31,134 |
| 11 Apr 2024 | 27.15 | 28.20 | 27.15 | 28.00 | 28.00 | 23,100 |
| 10 Apr 2024 | 27.80 | 28.35 | 27.40 | 27.55 | 27.55 | 34,257 |
| 09 Apr 2024 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | 16,000 |
| 08 Apr 2024 | 28.70 | 28.80 | 28.60 | 28.70 | 28.70 | 14,801 |
| 03 Apr 2024 | 28.85 | 29.00 | 28.55 | 28.75 | 28.75 | 9,735 |
| 02 Apr 2024 | 29.40 | 29.65 | 28.90 | 29.00 | 29.00 | 40,104 |
| 01 Apr 2024 | 29.95 | 30.00 | 29.05 | 29.60 | 29.60 | 23,559 |
| 29 Mar 2024 | 28.45 | 29.90 | 28.45 | 29.30 | 29.30 | 64,060 |
| 28 Mar 2024 | 26.90 | 29.45 | 26.85 | 29.10 | 29.10 | 120,649 |
| 27 Mar 2024 | 27.50 | 27.50 | 26.70 | 27.00 | 27.00 | 88,128 |
| 26 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 25 Mar 2024 | 28.80 | 29.10 | 28.50 | 28.65 | 28.65 | 111,800 |
| 22 Mar 2024 | 30.00 | 30.00 | 28.60 | 29.10 | 29.10 | 97,776 |
| 21 Mar 2024 | 30.10 | 30.10 | 29.80 | 29.90 | 29.90 | 56,005 |
| 20 Mar 2024 | 29.75 | 30.10 | 29.75 | 29.90 | 29.90 | 32,700 |
| 19 Mar 2024 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | 132,073 |
| 18 Mar 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 34,000 |
| 15 Mar 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 18,250 |
| 14 Mar 2024 | 30.05 | 30.20 | 29.70 | 29.80 | 29.80 | 127,170 |
| 13 Mar 2024 | 30.15 | 30.20 | 29.85 | 30.10 | 30.10 | 31,827 |
| 12 Mar 2024 | 30.45 | 30.45 | 29.90 | 30.40 | 30.40 | 18,732 |
| 11 Mar 2024 | 29.95 | 31.30 | 29.80 | 30.30 | 30.30 | 17,228 |
| 08 Mar 2024 | 30.30 | 30.40 | 29.30 | 29.80 | 29.80 | 83,741 |
| 07 Mar 2024 | 30.60 | 30.70 | 29.80 | 30.10 | 30.10 | 150,212 |
| 06 Mar 2024 | 30.80 | 30.80 | 29.80 | 30.00 | 30.00 | 95,430 |
| 05 Mar 2024 | 31.05 | 31.25 | 29.90 | 30.05 | 30.05 | 168,718 |
| 04 Mar 2024 | 31.15 | 31.35 | 31.00 | 31.15 | 31.15 | 53,571 |
| 01 Mar 2024 | 31.70 | 31.80 | 31.35 | 31.50 | 31.50 | 48,358 |
| 29 Feb 2024 | 31.90 | 31.90 | 31.30 | 31.40 | 31.40 | 24,332 |
| 27 Feb 2024 | 31.60 | 32.30 | 31.50 | 31.70 | 31.70 | 102,003 |
| 26 Feb 2024 | 30.55 | 32.55 | 30.55 | 31.80 | 31.80 | 159,521 |
| 23 Feb 2024 | 30.90 | 31.80 | 30.90 | 31.30 | 31.30 | 24,896 |
| 22 Feb 2024 | 32.00 | 32.00 | 31.00 | 31.30 | 31.30 | 123,324 |
| 21 Feb 2024 | 32.45 | 32.45 | 31.80 | 32.00 | 32.00 | 37,651 |
| 20 Feb 2024 | 33.05 | 33.05 | 31.85 | 32.85 | 32.85 | 129,016 |
| 19 Feb 2024 | 32.50 | 33.00 | 32.30 | 32.70 | 32.70 | 120,041 |
| 16 Feb 2024 | 31.95 | 33.50 | 31.50 | 32.30 | 32.30 | 191,741 |
| 15 Feb 2024 | 32.60 | 32.65 | 31.00 | 31.50 | 31.50 | 141,527 |
| 05 Feb 2024 | 31.70 | 32.20 | 31.00 | 31.35 | 31.35 | 201,436 |
| 02 Feb 2024 | 31.95 | 33.95 | 31.05 | 32.00 | 32.00 | 110,019 |
| 01 Feb 2024 | 31.75 | 32.50 | 31.60 | 31.95 | 31.95 | 125,063 |
| 31 Jan 2024 | 30.75 | 31.80 | 30.75 | 31.75 | 31.75 | 62,503 |
| 30 Jan 2024 | 30.90 | 31.50 | 30.85 | 31.00 | 31.00 | 13,410 |
| 29 Jan 2024 | 31.00 | 31.80 | 31.00 | 31.50 | 31.50 | 41,402 |
| 26 Jan 2024 | 31.15 | 32.00 | 31.00 | 31.20 | 31.20 | 54,001 |
| 25 Jan 2024 | 32.00 | 32.00 | 30.90 | 31.05 | 31.05 | 48,220 |
| 24 Jan 2024 | 30.55 | 32.30 | 30.55 | 31.50 | 31.50 | 72,841 |
| 23 Jan 2024 | 30.55 | 31.00 | 30.55 | 30.85 | 30.85 | 6,005 |
| 22 Jan 2024 | 30.90 | 31.00 | 30.60 | 31.00 | 31.00 | 46,201 |
| 19 Jan 2024 | 30.65 | 30.80 | 30.15 | 30.50 | 30.50 | 26,329 |
| 18 Jan 2024 | 30.75 | 30.90 | 30.20 | 30.20 | 30.20 | 37,000 |
| 17 Jan 2024 | 30.35 | 30.60 | 30.20 | 30.40 | 30.40 | 18,141 |
| 16 Jan 2024 | 30.55 | 31.15 | 30.45 | 31.00 | 31.00 | 18,086 |
| 15 Jan 2024 | 31.30 | 31.30 | 30.80 | 31.30 | 31.30 | 20,010 |
| 12 Jan 2024 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 4,154 |
| 11 Jan 2024 | 30.90 | 30.90 | 30.50 | 30.75 | 30.75 | 12,001 |
| 10 Jan 2024 | 31.25 | 31.25 | 30.35 | 30.55 | 30.55 | 37,150 |
| 09 Jan 2024 | 31.45 | 31.60 | 31.00 | 31.00 | 31.00 | 52,051 |
| 08 Jan 2024 | 31.40 | 32.00 | 30.80 | 30.80 | 30.80 | 103,817 |
| 05 Jan 2024 | 30.30 | 31.80 | 30.05 | 31.05 | 31.05 | 184,704 |
| 04 Jan 2024 | 30.20 | 30.25 | 29.95 | 30.00 | 30.00 | 35,300 |
| 03 Jan 2024 | 29.95 | 30.35 | 29.95 | 30.30 | 30.30 | 28,000 |
| 02 Jan 2024 | 30.05 | 30.30 | 29.80 | 30.15 | 30.15 | 66,220 |
| 29 Dec 2023 | 30.05 | 31.00 | 30.00 | 30.95 | 30.95 | 23,601 |
| 28 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2,000 |
| 27 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1 |
| 26 Dec 2023 | 30.85 | 30.95 | 30.70 | 30.95 | 30.95 | 13,001 |
| 25 Dec 2023 | 29.95 | 30.90 | 29.90 | 30.00 | 30.00 | 26,001 |
| 22 Dec 2023 | 30.90 | 30.90 | 29.90 | 30.30 | 30.30 | 94,364 |
| 21 Dec 2023 | 30.05 | 30.85 | 30.00 | 30.85 | 30.85 | 7,301 |
| 20 Dec 2023 | 30.30 | 31.40 | 30.25 | 31.40 | 31.40 | 21,000 |
| 19 Dec 2023 | 31.10 | 31.20 | 30.40 | 31.20 | 31.20 | 27,435 |
| 18 Dec 2023 | 31.40 | 31.90 | 31.20 | 31.35 | 31.35 | 40,797 |
| 15 Dec 2023 | 31.95 | 32.00 | 31.50 | 31.80 | 31.80 | 35,000 |
| 14 Dec 2023 | 32.70 | 32.75 | 31.45 | 31.70 | 31.70 | 33,001 |
| 13 Dec 2023 | 31.10 | 32.05 | 31.10 | 31.40 | 31.40 | 47,024 |
| 12 Dec 2023 | 32.10 | 32.30 | 31.25 | 31.25 | 31.25 | 41,000 |
| 11 Dec 2023 | 32.30 | 32.30 | 31.30 | 32.00 | 32.00 | 19,000 |
| 08 Dec 2023 | 32.45 | 32.45 | 31.85 | 32.00 | 32.00 | 19,005 |
| 07 Dec 2023 | 32.85 | 32.85 | 31.90 | 32.05 | 32.05 | 43,200 |
| 06 Dec 2023 | 33.40 | 33.40 | 32.15 | 32.15 | 32.15 | 17,000 |
| 05 Dec 2023 | 33.40 | 33.40 | 32.05 | 32.20 | 32.20 | 28,040 |
| 04 Dec 2023 | 33.45 | 33.45 | 32.55 | 33.40 | 33.40 | 6,002 |
| 01 Dec 2023 | 33.45 | 33.50 | 33.00 | 33.20 | 33.20 | 23,655 |
| 30 Nov 2023 | 32.00 | 33.45 | 32.00 | 32.15 | 32.15 | 13,005 |
| 29 Nov 2023 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 6,000 |
| 28 Nov 2023 | 32.05 | 33.15 | 32.05 | 32.30 | 32.30 | 21,520 |
| 27 Nov 2023 | 32.45 | 33.35 | 32.45 | 33.35 | 33.35 | 17,500 |
| 24 Nov 2023 | 33.35 | 33.35 | 32.15 | 32.50 | 32.50 | 9,200 |
| *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.