UK markets open in 1 hour 32 minutes
NIKKEI 225
39,698.10 +524.95 (+1.34%) HANG SENG
18,146.24 +73.34 (+0.41%) CRUDE OIL
81.30 +0.47 (+0.58%) GOLD FUTURES
2,328.50 -2.30 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,538.91 +201.11 (+0.42%)
Chroma ATE Inc. (2360.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:07PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 319.50 | 322.00 | 316.00 | 320.00 | 320.00 | 1,303,601 |
| 25 Jun 2024 | 312.50 | 318.50 | 304.50 | 318.50 | 318.50 | 1,895,625 |
| 24 Jun 2024 | 324.50 | 328.00 | 313.00 | 313.00 | 313.00 | 2,503,863 |
| 21 Jun 2024 | 310.00 | 328.00 | 307.00 | 326.00 | 326.00 | 3,098,226 |
| 20 Jun 2024 | 315.00 | 320.00 | 307.50 | 310.00 | 310.00 | 1,918,280 |
| 19 Jun 2024 | 331.00 | 337.00 | 314.00 | 317.50 | 317.50 | 4,102,147 |
| 18 Jun 2024 | 310.50 | 324.00 | 308.50 | 322.50 | 322.50 | 5,128,626 |
| 17 Jun 2024 | 298.50 | 311.00 | 297.50 | 311.00 | 311.00 | 4,546,728 |
| 14 Jun 2024 | 285.50 | 286.00 | 278.00 | 283.00 | 283.00 | 1,904,156 |
| 13 Jun 2024 | 295.00 | 295.00 | 282.50 | 287.00 | 287.00 | 1,742,272 |
| 12 Jun 2024 | 297.00 | 300.50 | 288.00 | 289.00 | 289.00 | 4,442,282 |
| 12 Jun 2024 | 6.600074 Dividend | |||||
| 11 Jun 2024 | 282.00 | 296.50 | 282.00 | 295.50 | 288.90 | 3,079,801 |
| 07 Jun 2024 | 282.00 | 291.00 | 282.00 | 288.50 | 282.06 | 2,677,798 |
| 06 Jun 2024 | 280.50 | 283.00 | 275.50 | 279.00 | 272.77 | 1,194,689 |
| 05 Jun 2024 | 283.00 | 284.00 | 275.50 | 276.50 | 270.32 | 1,805,504 |
| 04 Jun 2024 | 284.50 | 287.50 | 280.00 | 282.00 | 275.70 | 1,792,866 |
| 03 Jun 2024 | 292.00 | 293.00 | 282.50 | 284.50 | 278.15 | 2,321,041 |
| 31 May 2024 | 298.00 | 299.00 | 282.00 | 285.00 | 278.63 | 2,344,213 |
| 30 May 2024 | 292.50 | 299.00 | 289.00 | 292.50 | 285.97 | 2,332,320 |
| 29 May 2024 | 297.00 | 297.50 | 293.00 | 295.00 | 288.41 | 2,034,157 |
| 28 May 2024 | 300.50 | 311.00 | 292.50 | 295.00 | 288.41 | 5,239,159 |
| 27 May 2024 | 285.00 | 294.50 | 284.00 | 293.50 | 286.94 | 3,567,769 |
| 24 May 2024 | 275.00 | 283.00 | 275.00 | 281.50 | 275.21 | 2,307,250 |
| 23 May 2024 | 271.00 | 281.00 | 268.00 | 280.00 | 273.75 | 3,564,546 |
| 22 May 2024 | 268.50 | 270.00 | 264.50 | 267.00 | 261.04 | 1,306,254 |
| 21 May 2024 | 267.00 | 271.00 | 263.50 | 265.00 | 259.08 | 2,521,030 |
| 20 May 2024 | 265.50 | 266.00 | 261.00 | 264.50 | 258.59 | 1,080,202 |
| 17 May 2024 | 257.00 | 265.00 | 256.50 | 264.50 | 258.59 | 1,392,169 |
| 16 May 2024 | 251.00 | 261.00 | 251.00 | 257.00 | 251.26 | 1,989,666 |
| 15 May 2024 | 252.50 | 254.50 | 250.00 | 250.50 | 244.91 | 1,387,151 |
| 14 May 2024 | 257.50 | 258.50 | 252.00 | 252.00 | 246.37 | 651,395 |
| 13 May 2024 | 257.00 | 261.00 | 252.50 | 255.50 | 249.79 | 1,407,019 |
| 10 May 2024 | 256.00 | 256.50 | 250.50 | 253.50 | 247.84 | 1,457,020 |
| 09 May 2024 | 260.00 | 263.00 | 254.00 | 254.00 | 248.33 | 1,411,653 |
| 08 May 2024 | 257.50 | 264.00 | 255.00 | 261.50 | 255.66 | 1,415,167 |
| 07 May 2024 | 265.00 | 266.50 | 255.50 | 258.00 | 252.24 | 1,142,035 |
| 06 May 2024 | 263.00 | 270.00 | 260.50 | 263.00 | 257.13 | 2,148,092 |
| 03 May 2024 | 255.00 | 263.00 | 253.50 | 259.00 | 253.22 | 2,522,056 |
| 02 May 2024 | 260.50 | 261.00 | 247.00 | 252.50 | 246.86 | 3,002,013 |
| 30 Apr 2024 | 262.00 | 272.00 | 261.50 | 266.50 | 260.55 | 2,253,530 |
| 29 Apr 2024 | 253.50 | 262.00 | 253.50 | 261.00 | 255.17 | 1,920,345 |
| 26 Apr 2024 | 251.00 | 260.00 | 250.50 | 256.50 | 250.77 | 2,392,378 |
| 25 Apr 2024 | 247.00 | 248.00 | 245.00 | 246.50 | 240.99 | 849,024 |
| 24 Apr 2024 | 244.50 | 248.00 | 242.50 | 246.50 | 240.99 | 854,575 |
| 23 Apr 2024 | 239.00 | 246.00 | 236.50 | 242.00 | 236.59 | 1,246,200 |
| 22 Apr 2024 | 244.00 | 245.00 | 234.50 | 236.50 | 231.22 | 1,697,118 |
| 19 Apr 2024 | 248.00 | 254.00 | 239.00 | 243.00 | 237.57 | 2,014,200 |
| 18 Apr 2024 | 249.50 | 253.00 | 245.50 | 251.50 | 245.88 | 1,973,100 |
| 17 Apr 2024 | 248.50 | 260.00 | 248.00 | 249.50 | 243.93 | 1,829,163 |
| 16 Apr 2024 | 249.00 | 251.50 | 244.00 | 248.00 | 242.46 | 2,640,027 |
| 15 Apr 2024 | 256.00 | 257.50 | 249.00 | 251.00 | 245.39 | 1,202,007 |
| 12 Apr 2024 | 254.00 | 263.00 | 252.00 | 259.50 | 253.70 | 1,778,340 |
| 11 Apr 2024 | 258.50 | 259.00 | 253.00 | 254.00 | 248.33 | 1,918,195 |
| 10 Apr 2024 | 262.50 | 270.00 | 256.00 | 259.00 | 253.22 | 2,708,387 |
| 09 Apr 2024 | 253.50 | 254.00 | 250.00 | 251.50 | 245.88 | 1,065,109 |
| 08 Apr 2024 | 254.00 | 261.00 | 252.00 | 253.00 | 247.35 | 2,029,010 |
| 03 Apr 2024 | 253.50 | 255.50 | 250.50 | 254.00 | 248.33 | 826,262 |
| 02 Apr 2024 | 253.50 | 258.50 | 253.50 | 256.00 | 250.28 | 573,175 |
| 01 Apr 2024 | 255.00 | 256.50 | 253.00 | 255.00 | 249.30 | 353,029 |
| 29 Mar 2024 | 255.00 | 256.50 | 252.50 | 255.00 | 249.30 | 450,000 |
| 28 Mar 2024 | 256.00 | 257.00 | 251.50 | 252.50 | 246.86 | 1,402,003 |
| 27 Mar 2024 | 260.00 | 261.00 | 248.00 | 256.00 | 250.28 | 3,412,000 |
| 26 Mar 2024 | 257.00 | 265.00 | 248.00 | 252.50 | 246.86 | 3,355,264 |
| 25 Mar 2024 | 260.00 | 260.00 | 256.50 | 257.50 | 251.75 | 1,682,252 |
| 22 Mar 2024 | 269.00 | 269.50 | 256.50 | 260.50 | 254.68 | 2,295,158 |
| 21 Mar 2024 | 257.50 | 270.00 | 257.50 | 267.50 | 261.53 | 3,066,773 |
| 20 Mar 2024 | 259.50 | 262.00 | 252.50 | 253.50 | 247.84 | 2,355,188 |
| 19 Mar 2024 | 254.00 | 262.00 | 254.00 | 259.50 | 253.70 | 1,368,396 |
| 18 Mar 2024 | 254.50 | 263.50 | 253.50 | 256.00 | 250.28 | 2,234,088 |
| 15 Mar 2024 | 253.00 | 258.50 | 252.50 | 253.00 | 247.35 | 1,649,069 |
| 14 Mar 2024 | 259.50 | 260.00 | 252.00 | 254.00 | 248.33 | 2,791,223 |
| 13 Mar 2024 | 263.00 | 267.50 | 253.00 | 260.00 | 254.19 | 4,980,334 |
| 12 Mar 2024 | 265.00 | 268.00 | 261.50 | 265.00 | 259.08 | 3,706,119 |
| 11 Mar 2024 | 269.00 | 273.50 | 263.00 | 269.50 | 263.48 | 3,951,222 |
| 08 Mar 2024 | 284.50 | 292.00 | 261.50 | 269.00 | 262.99 | 8,330,788 |
| 07 Mar 2024 | 275.00 | 287.50 | 261.50 | 285.00 | 278.63 | 12,537,317 |
| 06 Mar 2024 | 256.50 | 283.00 | 253.50 | 275.00 | 268.86 | 9,683,632 |
| 05 Mar 2024 | 247.00 | 267.00 | 244.00 | 265.00 | 259.08 | 8,650,794 |
| 04 Mar 2024 | 233.50 | 244.00 | 233.50 | 244.00 | 238.55 | 3,097,880 |
| 01 Mar 2024 | 235.50 | 239.50 | 234.00 | 234.00 | 228.77 | 2,103,267 |
| 29 Feb 2024 | 232.50 | 236.00 | 230.00 | 233.00 | 227.80 | 3,652,052 |
| 27 Feb 2024 | 225.50 | 237.00 | 225.00 | 229.50 | 224.37 | 6,120,167 |
| 26 Feb 2024 | 242.50 | 246.00 | 236.50 | 237.00 | 231.71 | 4,661,520 |
| 23 Feb 2024 | 235.50 | 251.00 | 235.00 | 239.00 | 233.66 | 8,530,106 |
| 22 Feb 2024 | 233.00 | 238.50 | 230.00 | 231.50 | 226.33 | 5,132,166 |
| 21 Feb 2024 | 223.00 | 233.50 | 220.50 | 227.50 | 222.42 | 5,555,451 |
| 20 Feb 2024 | 213.00 | 224.50 | 213.00 | 222.00 | 217.04 | 3,188,328 |
| 19 Feb 2024 | 212.50 | 216.00 | 210.50 | 212.50 | 207.75 | 1,866,622 |
| 16 Feb 2024 | 206.50 | 215.50 | 205.50 | 212.50 | 207.75 | 1,920,067 |
| 15 Feb 2024 | 204.00 | 209.00 | 201.00 | 206.50 | 201.89 | 3,449,999 |
| 05 Feb 2024 | 205.00 | 209.50 | 204.00 | 208.00 | 203.35 | 2,459,120 |
| 02 Feb 2024 | 198.00 | 203.50 | 197.00 | 203.50 | 198.95 | 1,677,520 |
| 01 Feb 2024 | 199.00 | 200.00 | 195.00 | 196.50 | 192.11 | 3,926,130 |
| 31 Jan 2024 | 203.00 | 204.50 | 200.50 | 200.50 | 196.02 | 1,648,000 |
| 30 Jan 2024 | 205.00 | 207.00 | 202.00 | 203.00 | 198.47 | 2,170,031 |
| 29 Jan 2024 | 201.50 | 205.50 | 199.50 | 205.50 | 200.91 | 991,020 |
| 26 Jan 2024 | 202.50 | 204.50 | 197.00 | 201.50 | 197.00 | 3,509,057 |
| 25 Jan 2024 | 213.00 | 213.50 | 203.00 | 203.50 | 198.95 | 4,814,300 |
| 24 Jan 2024 | 216.00 | 218.00 | 210.00 | 210.50 | 205.80 | 1,977,193 |
| *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.