UK markets open in 3 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,740.53 +24.06 (+0.14%) CRUDE OIL
82.24 +0.50 (+0.61%) GOLD FUTURES
2,337.00 +0.40 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,667.60 +690.57 (+1.44%)
Success Prime Corporation (2496.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 73.00 | 73.40 | 72.90 | 73.00 | 73.00 | 37,341 |
| 27 Jun 2024 | 73.00 | 73.00 | 72.80 | 73.00 | 73.00 | 4,000 |
| 26 Jun 2024 | 73.00 | 74.30 | 73.00 | 73.00 | 73.00 | 45,030 |
| 25 Jun 2024 | 73.20 | 74.40 | 73.00 | 73.10 | 73.10 | 19,001 |
| 24 Jun 2024 | 73.50 | 73.70 | 73.00 | 73.10 | 73.10 | 12,014 |
| 21 Jun 2024 | 73.60 | 73.70 | 73.00 | 73.40 | 73.40 | 29,000 |
| 20 Jun 2024 | 74.60 | 74.60 | 73.50 | 73.60 | 73.60 | 48,000 |
| 19 Jun 2024 | 74.70 | 74.70 | 73.90 | 74.60 | 74.60 | 19,000 |
| 18 Jun 2024 | 75.10 | 75.10 | 74.20 | 74.70 | 74.70 | 21,000 |
| 17 Jun 2024 | 75.00 | 75.50 | 74.30 | 75.00 | 75.00 | 45,001 |
| 14 Jun 2024 | 75.00 | 75.00 | 74.20 | 74.90 | 74.90 | 52,115 |
| 13 Jun 2024 | 73.10 | 74.00 | 73.10 | 73.80 | 73.80 | 37,117 |
| 12 Jun 2024 | 72.20 | 76.50 | 72.20 | 72.80 | 72.80 | 40,110 |
| 11 Jun 2024 | 72.70 | 74.40 | 72.50 | 72.60 | 72.60 | 36,025 |
| 07 Jun 2024 | 72.70 | 73.00 | 72.40 | 72.70 | 72.70 | 21,000 |
| 06 Jun 2024 | 73.40 | 73.40 | 72.70 | 72.90 | 72.90 | 23,000 |
| 05 Jun 2024 | 73.00 | 74.90 | 72.80 | 73.40 | 73.40 | 35,121 |
| 04 Jun 2024 | 72.70 | 72.70 | 72.50 | 72.70 | 72.70 | 11,016 |
| 03 Jun 2024 | 72.30 | 73.20 | 72.00 | 72.90 | 72.90 | 37,206 |
| 31 May 2024 | 72.60 | 73.00 | 72.20 | 72.30 | 72.30 | 43,009 |
| 30 May 2024 | 72.60 | 73.60 | 72.10 | 72.80 | 72.80 | 34,071 |
| 29 May 2024 | 72.80 | 72.80 | 72.50 | 72.80 | 72.80 | 16,029 |
| 28 May 2024 | 72.10 | 73.00 | 72.10 | 72.80 | 72.80 | 36,054 |
| 27 May 2024 | 72.80 | 72.80 | 72.20 | 72.50 | 72.50 | 64,040 |
| 24 May 2024 | 72.80 | 72.90 | 72.40 | 72.80 | 72.80 | 19,016 |
| 23 May 2024 | 74.70 | 74.70 | 72.80 | 72.80 | 72.80 | 83,100 |
| 22 May 2024 | 72.80 | 74.20 | 72.80 | 73.80 | 73.80 | 28,018 |
| 21 May 2024 | 74.10 | 75.20 | 73.80 | 74.00 | 74.00 | 39,000 |
| 20 May 2024 | 74.30 | 75.20 | 73.80 | 74.10 | 74.10 | 80,791 |
| 17 May 2024 | 74.20 | 74.60 | 73.90 | 74.30 | 74.30 | 52,052 |
| 16 May 2024 | 77.00 | 77.50 | 73.80 | 74.20 | 74.20 | 267,545 |
| 15 May 2024 | 76.20 | 77.20 | 75.90 | 76.50 | 76.50 | 132,000 |
| 14 May 2024 | 76.40 | 76.40 | 75.40 | 75.60 | 75.60 | 54,101 |
| 13 May 2024 | 74.00 | 76.00 | 73.80 | 75.10 | 75.10 | 141,024 |
| 10 May 2024 | 72.70 | 76.00 | 72.70 | 73.70 | 73.70 | 175,308 |
| 09 May 2024 | 70.60 | 71.50 | 70.30 | 71.50 | 71.50 | 42,027 |
| 08 May 2024 | 70.00 | 70.60 | 70.00 | 70.30 | 70.30 | 28,193 |
| 07 May 2024 | 70.00 | 70.00 | 69.20 | 69.80 | 69.80 | 54,000 |
| 06 May 2024 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | 46,251 |
| 03 May 2024 | 70.10 | 70.20 | 69.00 | 69.20 | 69.20 | 76,075 |
| 02 May 2024 | 69.80 | 70.50 | 69.80 | 70.10 | 70.10 | 26,000 |
| 30 Apr 2024 | 69.30 | 69.70 | 69.30 | 69.70 | 69.70 | 9,056 |
| 29 Apr 2024 | 69.10 | 69.80 | 69.00 | 69.80 | 69.80 | 30,096 |
| 26 Apr 2024 | 68.50 | 68.80 | 68.50 | 68.80 | 68.80 | 46,006 |
| 25 Apr 2024 | 69.60 | 69.70 | 68.80 | 68.80 | 68.80 | 37,001 |
| 24 Apr 2024 | 69.30 | 69.70 | 68.90 | 69.70 | 69.70 | 17,206 |
| 23 Apr 2024 | 68.60 | 69.10 | 68.20 | 69.10 | 69.10 | 29,000 |
| 22 Apr 2024 | 69.60 | 69.70 | 68.60 | 68.60 | 68.60 | 24,000 |
| 19 Apr 2024 | 70.70 | 70.70 | 68.50 | 69.60 | 69.60 | 58,058 |
| 18 Apr 2024 | 69.90 | 70.90 | 69.50 | 70.80 | 70.80 | 63,004 |
| 17 Apr 2024 | 68.90 | 69.60 | 68.50 | 69.40 | 69.40 | 35,320 |
| 16 Apr 2024 | 68.60 | 68.80 | 67.90 | 68.10 | 68.10 | 57,050 |
| 15 Apr 2024 | 69.50 | 69.60 | 68.60 | 69.20 | 69.20 | 90,000 |
| 12 Apr 2024 | 71.10 | 71.20 | 69.70 | 69.70 | 69.70 | 136,228 |
| 11 Apr 2024 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | 166,005 |
| 11 Apr 2024 | 4.68 Dividend | |||||
| 10 Apr 2024 | 76.80 | 77.30 | 76.40 | 77.10 | 72.42 | 191,299 |
| 09 Apr 2024 | 77.10 | 77.50 | 75.70 | 76.00 | 71.39 | 160,114 |
| 08 Apr 2024 | 75.70 | 77.70 | 75.00 | 77.00 | 72.33 | 127,065 |
| 03 Apr 2024 | 76.00 | 79.00 | 75.00 | 75.70 | 71.10 | 121,289 |
| 02 Apr 2024 | 74.80 | 76.40 | 74.20 | 76.00 | 71.39 | 153,103 |
| 01 Apr 2024 | 73.50 | 74.50 | 73.50 | 74.10 | 69.60 | 100,326 |
| 29 Mar 2024 | 72.60 | 73.20 | 72.60 | 73.00 | 68.57 | 24,000 |
| 28 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.60 | 68.19 | 42,001 |
| 27 Mar 2024 | 72.40 | 72.40 | 71.90 | 72.30 | 67.91 | 58,011 |
| 26 Mar 2024 | 71.70 | 72.60 | 71.70 | 72.20 | 67.82 | 103,000 |
| 25 Mar 2024 | 72.70 | 72.70 | 71.70 | 71.70 | 67.35 | 166,020 |
| 22 Mar 2024 | 72.50 | 72.60 | 71.70 | 72.30 | 67.91 | 54,046 |
| 21 Mar 2024 | 72.90 | 73.50 | 71.40 | 72.50 | 68.10 | 131,312 |
| 20 Mar 2024 | 74.50 | 74.50 | 71.70 | 72.90 | 68.47 | 248,156 |
| 19 Mar 2024 | 71.20 | 74.80 | 70.80 | 74.60 | 70.07 | 373,141 |
| 18 Mar 2024 | 69.20 | 70.40 | 69.00 | 69.60 | 65.38 | 218,020 |
| 15 Mar 2024 | 68.60 | 69.70 | 68.30 | 68.80 | 64.62 | 116,515 |
| 14 Mar 2024 | 67.80 | 69.40 | 67.70 | 68.40 | 64.25 | 232,563 |
| 13 Mar 2024 | 68.50 | 69.00 | 67.10 | 67.10 | 63.03 | 230,613 |
| 12 Mar 2024 | 71.00 | 71.00 | 67.60 | 69.30 | 65.09 | 551,503 |
| 11 Mar 2024 | 66.50 | 66.50 | 65.10 | 66.50 | 62.46 | 207,588 |
| 08 Mar 2024 | 61.10 | 61.50 | 60.50 | 60.50 | 56.83 | 84,023 |
| 07 Mar 2024 | 61.80 | 61.80 | 61.00 | 61.50 | 57.77 | 89,060 |
| 06 Mar 2024 | 61.70 | 62.00 | 61.70 | 61.80 | 58.05 | 28,016 |
| 05 Mar 2024 | 61.70 | 61.90 | 61.70 | 61.70 | 57.95 | 19,037 |
| 04 Mar 2024 | 61.90 | 61.90 | 61.60 | 61.60 | 57.86 | 8,115 |
| 01 Mar 2024 | 61.80 | 62.00 | 61.60 | 61.80 | 58.05 | 17,202 |
| 29 Feb 2024 | 61.20 | 61.90 | 61.20 | 61.80 | 58.05 | 15,014 |
| 27 Feb 2024 | 61.80 | 61.80 | 61.10 | 61.30 | 57.58 | 19,000 |
| 26 Feb 2024 | 62.50 | 62.50 | 61.70 | 61.80 | 58.05 | 30,933 |
| 23 Feb 2024 | 61.40 | 62.00 | 61.40 | 61.90 | 58.14 | 34,002 |
| 22 Feb 2024 | 61.90 | 61.90 | 61.40 | 61.40 | 57.67 | 21,000 |
| 21 Feb 2024 | 61.90 | 62.70 | 61.50 | 62.10 | 58.33 | 58,232 |
| 20 Feb 2024 | 61.00 | 61.80 | 61.00 | 61.30 | 57.58 | 35,142 |
| 19 Feb 2024 | 60.40 | 61.20 | 60.40 | 61.20 | 57.49 | 24,393 |
| 16 Feb 2024 | 60.10 | 60.60 | 60.10 | 60.30 | 56.64 | 27,000 |
| 15 Feb 2024 | 60.10 | 60.70 | 59.80 | 60.20 | 56.55 | 32,000 |
| 05 Feb 2024 | 59.70 | 60.10 | 59.50 | 60.10 | 56.45 | 7,000 |
| 02 Feb 2024 | 60.90 | 60.90 | 60.00 | 60.20 | 56.55 | 36,065 |
| 01 Feb 2024 | 59.90 | 60.30 | 59.70 | 60.10 | 56.45 | 16,150 |
| 31 Jan 2024 | 58.80 | 59.00 | 58.80 | 58.80 | 55.23 | 17,332 |
| 30 Jan 2024 | 59.20 | 59.20 | 58.80 | 58.80 | 55.23 | 18,000 |
| 29 Jan 2024 | 59.40 | 59.40 | 58.90 | 59.30 | 55.70 | 59,068 |
| 26 Jan 2024 | 60.00 | 60.10 | 60.00 | 60.00 | 56.36 | 11,000 |
| *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.