UK markets open in 3 hours 59 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,087.91 +146.13 (+0.81%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,276.24 +170.05 (+0.33%)
DFI Inc. (2397.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:41AM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 75.70 | 76.30 | 74.60 | 75.20 | 75.20 | 119,337 |
| 14 Jun 2024 | 75.00 | 76.80 | 75.00 | 75.50 | 75.50 | 274,050 |
| 13 Jun 2024 | 75.50 | 75.60 | 74.10 | 75.00 | 75.00 | 387,100 |
| 12 Jun 2024 | 73.60 | 74.90 | 73.50 | 74.80 | 74.80 | 351,230 |
| 11 Jun 2024 | 77.70 | 77.70 | 73.50 | 73.60 | 73.60 | 669,000 |
| 07 Jun 2024 | 76.70 | 78.50 | 76.40 | 77.60 | 77.60 | 870,131 |
| 06 Jun 2024 | 83.60 | 84.90 | 76.10 | 76.10 | 76.10 | 2,210,000 |
| 05 Jun 2024 | 89.00 | 92.90 | 80.20 | 84.40 | 84.40 | 6,726,230 |
| 04 Jun 2024 | 84.80 | 86.20 | 81.30 | 85.60 | 85.60 | 3,688,107 |
| 03 Jun 2024 | 79.20 | 85.40 | 78.50 | 84.90 | 84.90 | 4,497,012 |
| 31 May 2024 | 77.00 | 81.50 | 75.40 | 77.70 | 77.70 | 2,060,382 |
| 30 May 2024 | 80.80 | 82.50 | 76.30 | 76.50 | 76.50 | 2,379,097 |
| 29 May 2024 | 74.30 | 80.50 | 73.80 | 80.50 | 80.50 | 2,702,208 |
| 28 May 2024 | 77.90 | 79.50 | 73.20 | 73.80 | 73.80 | 2,358,294 |
| 27 May 2024 | 69.00 | 74.90 | 69.00 | 74.90 | 74.90 | 995,598 |
| 24 May 2024 | 66.80 | 68.30 | 66.80 | 68.10 | 68.10 | 200,658 |
| 23 May 2024 | 66.40 | 67.20 | 66.40 | 66.80 | 66.80 | 65,000 |
| 22 May 2024 | 66.10 | 67.00 | 66.10 | 66.80 | 66.80 | 116,038 |
| 21 May 2024 | 65.80 | 66.00 | 65.60 | 65.80 | 65.80 | 29,000 |
| 20 May 2024 | 66.00 | 66.40 | 65.60 | 66.40 | 66.40 | 50,000 |
| 17 May 2024 | 66.30 | 66.30 | 65.80 | 66.00 | 66.00 | 24,000 |
| 16 May 2024 | 66.40 | 66.40 | 66.00 | 66.20 | 66.20 | 62,100 |
| 15 May 2024 | 65.90 | 66.20 | 65.50 | 66.00 | 66.00 | 43,050 |
| 14 May 2024 | 65.40 | 65.80 | 65.40 | 65.50 | 65.50 | 14,059 |
| 13 May 2024 | 65.40 | 65.40 | 65.10 | 65.30 | 65.30 | 50,643 |
| 10 May 2024 | 65.30 | 65.80 | 65.10 | 65.20 | 65.20 | 47,000 |
| 09 May 2024 | 65.00 | 65.20 | 65.00 | 65.10 | 65.10 | 30,300 |
| 08 May 2024 | 65.60 | 65.60 | 65.00 | 65.20 | 65.20 | 31,707 |
| 07 May 2024 | 66.00 | 66.50 | 65.00 | 65.60 | 65.60 | 117,050 |
| 06 May 2024 | 68.00 | 68.00 | 67.20 | 67.30 | 67.30 | 82,000 |
| 03 May 2024 | 67.30 | 68.10 | 67.30 | 67.60 | 67.60 | 91,200 |
| 02 May 2024 | 66.80 | 67.50 | 66.60 | 67.50 | 67.50 | 90,060 |
| 30 Apr 2024 | 66.60 | 68.50 | 66.10 | 66.70 | 66.70 | 110,000 |
| 29 Apr 2024 | 66.30 | 66.80 | 66.20 | 66.60 | 66.60 | 49,010 |
| 26 Apr 2024 | 66.40 | 66.40 | 66.10 | 66.20 | 66.20 | 34,000 |
| 25 Apr 2024 | 66.60 | 66.80 | 66.40 | 66.80 | 66.80 | 33,000 |
| 24 Apr 2024 | 66.10 | 67.00 | 65.80 | 67.00 | 67.00 | 57,000 |
| 23 Apr 2024 | 66.00 | 66.40 | 65.80 | 66.30 | 66.30 | 33,258 |
| 22 Apr 2024 | 66.00 | 66.70 | 65.70 | 66.20 | 66.20 | 72,020 |
| 19 Apr 2024 | 65.00 | 65.30 | 64.20 | 65.00 | 65.00 | 43,010 |
| 18 Apr 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 65.60 | 32,000 |
| 17 Apr 2024 | 65.00 | 65.60 | 65.00 | 65.00 | 65.00 | 44,080 |
| 16 Apr 2024 | 65.20 | 65.40 | 64.50 | 64.90 | 64.90 | 83,243 |
| 15 Apr 2024 | 66.90 | 67.00 | 65.50 | 65.60 | 65.60 | 94,050 |
| 12 Apr 2024 | 67.20 | 68.00 | 67.20 | 67.40 | 67.40 | 47,011 |
| 11 Apr 2024 | 68.00 | 68.00 | 67.10 | 67.10 | 67.10 | 32,000 |
| 10 Apr 2024 | 67.90 | 68.90 | 67.90 | 68.00 | 68.00 | 108,163 |
| 09 Apr 2024 | 67.40 | 67.90 | 66.50 | 67.80 | 67.80 | 123,676 |
| 08 Apr 2024 | 66.40 | 67.10 | 66.30 | 67.10 | 67.10 | 92,003 |
| 03 Apr 2024 | 65.30 | 67.00 | 65.30 | 66.20 | 66.20 | 85,030 |
| 02 Apr 2024 | 65.20 | 65.60 | 65.10 | 65.30 | 65.30 | 31,000 |
| 01 Apr 2024 | 65.70 | 65.70 | 65.00 | 65.20 | 65.20 | 82,000 |
| 29 Mar 2024 | 65.90 | 65.90 | 65.50 | 65.60 | 65.60 | 13,000 |
| 28 Mar 2024 | 65.60 | 65.90 | 65.60 | 65.90 | 65.90 | 16,000 |
| 27 Mar 2024 | 65.80 | 66.00 | 65.40 | 65.60 | 65.60 | 47,000 |
| 26 Mar 2024 | 66.50 | 66.50 | 65.80 | 65.80 | 65.80 | 35,000 |
| 25 Mar 2024 | 66.30 | 66.50 | 65.90 | 66.30 | 66.30 | 58,000 |
| 22 Mar 2024 | 65.90 | 66.50 | 65.90 | 66.20 | 66.20 | 42,253 |
| 21 Mar 2024 | 65.90 | 66.30 | 65.90 | 65.90 | 65.90 | 84,120 |
| 20 Mar 2024 | 65.10 | 66.00 | 64.50 | 65.50 | 65.50 | 76,000 |
| 19 Mar 2024 | 65.10 | 65.10 | 64.50 | 64.80 | 64.80 | 39,000 |
| 18 Mar 2024 | 66.00 | 66.50 | 64.90 | 64.90 | 64.90 | 23,409 |
| 15 Mar 2024 | 65.40 | 65.50 | 65.20 | 65.40 | 65.40 | 30,025 |
| 14 Mar 2024 | 65.20 | 65.50 | 65.20 | 65.40 | 65.40 | 36,020 |
| 13 Mar 2024 | 64.40 | 65.10 | 64.40 | 64.60 | 64.60 | 33,010 |
| 12 Mar 2024 | 64.40 | 65.10 | 64.30 | 64.90 | 64.90 | 26,003 |
| 11 Mar 2024 | 63.90 | 64.80 | 63.70 | 64.30 | 64.30 | 19,000 |
| 08 Mar 2024 | 64.40 | 64.40 | 63.90 | 63.90 | 63.90 | 48,062 |
| 07 Mar 2024 | 64.60 | 65.00 | 64.60 | 64.60 | 64.60 | 25,020 |
| 06 Mar 2024 | 65.20 | 65.30 | 64.60 | 64.70 | 64.70 | 33,040 |
| 05 Mar 2024 | 64.20 | 65.20 | 64.20 | 65.00 | 65.00 | 61,515 |
| 04 Mar 2024 | 64.00 | 64.10 | 63.70 | 63.80 | 63.80 | 42,120 |
| 01 Mar 2024 | 64.70 | 64.70 | 64.00 | 64.00 | 64.00 | 57,342 |
| 29 Feb 2024 | 64.70 | 65.50 | 64.60 | 64.70 | 64.70 | 25,090 |
| 27 Feb 2024 | 65.20 | 65.70 | 65.10 | 65.10 | 65.10 | 23,000 |
| 26 Feb 2024 | 65.30 | 65.30 | 65.10 | 65.20 | 65.20 | 29,020 |
| 23 Feb 2024 | 65.70 | 65.80 | 65.60 | 65.60 | 65.60 | 27,000 |
| 22 Feb 2024 | 66.00 | 66.00 | 65.70 | 65.90 | 65.90 | 15,100 |
| 21 Feb 2024 | 66.10 | 66.20 | 65.70 | 66.00 | 66.00 | 30,010 |
| 20 Feb 2024 | 66.60 | 66.80 | 65.70 | 66.10 | 66.10 | 34,009 |
| 19 Feb 2024 | 65.70 | 66.20 | 65.70 | 65.80 | 65.80 | 16,642 |
| 16 Feb 2024 | 65.60 | 66.30 | 65.50 | 65.60 | 65.60 | 35,000 |
| 15 Feb 2024 | 66.30 | 66.30 | 65.20 | 65.50 | 65.50 | 35,050 |
| 05 Feb 2024 | 66.30 | 66.60 | 66.20 | 66.30 | 66.30 | 75,000 |
| 02 Feb 2024 | 66.30 | 66.70 | 66.30 | 66.60 | 66.60 | 43,000 |
| 01 Feb 2024 | 66.40 | 67.00 | 65.20 | 66.30 | 66.30 | 139,080 |
| 31 Jan 2024 | 65.10 | 66.50 | 65.00 | 65.20 | 65.20 | 49,002 |
| 30 Jan 2024 | 64.80 | 65.00 | 64.70 | 65.00 | 65.00 | 12,000 |
| 29 Jan 2024 | 65.70 | 65.70 | 64.70 | 64.80 | 64.80 | 24,000 |
| 26 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 3,000 |
| 25 Jan 2024 | 65.30 | 65.30 | 64.90 | 64.90 | 64.90 | 5,000 |
| 24 Jan 2024 | 64.50 | 65.30 | 64.50 | 65.30 | 65.30 | 31,020 |
| 23 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 7,000 |
| 22 Jan 2024 | 64.20 | 64.60 | 64.20 | 64.20 | 64.20 | 48,040 |
| 19 Jan 2024 | 63.60 | 65.50 | 63.20 | 64.20 | 64.20 | 68,050 |
| 18 Jan 2024 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | 9,709 |
| 17 Jan 2024 | 64.50 | 65.20 | 64.50 | 64.50 | 64.50 | 64,000 |
| 16 Jan 2024 | 65.10 | 65.30 | 65.10 | 65.20 | 65.20 | 40,000 |
| 15 Jan 2024 | 66.10 | 66.10 | 65.30 | 65.30 | 65.30 | 27,300 |
| 12 Jan 2024 | 66.30 | 66.30 | 65.50 | 65.50 | 65.50 | 7,000 |
| *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.