Bafang Yunji International Company Limited (2753.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 311,968 |
| 20 Jun 2024 | 5.004512 Dividend | |||||
| 19 Jun 2024 | 165.50 | 166.50 | 165.50 | 166.00 | 161.00 | 222,211 |
| 18 Jun 2024 | 165.50 | 166.00 | 165.00 | 165.50 | 160.51 | 200,090 |
| 17 Jun 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 160.03 | 212,204 |
| 14 Jun 2024 | 166.00 | 166.00 | 165.00 | 166.00 | 161.00 | 139,006 |
| 13 Jun 2024 | 166.00 | 166.00 | 165.00 | 165.50 | 160.51 | 132,443 |
| 12 Jun 2024 | 167.00 | 167.00 | 164.50 | 165.50 | 160.51 | 194,000 |
| 11 Jun 2024 | 167.00 | 167.00 | 165.00 | 165.50 | 160.51 | 165,422 |
| 07 Jun 2024 | 166.00 | 167.50 | 166.00 | 167.00 | 161.97 | 145,680 |
| 06 Jun 2024 | 167.50 | 167.50 | 166.00 | 166.00 | 161.00 | 174,222 |
| 05 Jun 2024 | 167.50 | 168.00 | 166.50 | 167.00 | 161.97 | 101,000 |
| 04 Jun 2024 | 168.50 | 169.00 | 167.50 | 167.50 | 162.45 | 111,060 |
| 03 Jun 2024 | 167.50 | 168.50 | 166.50 | 168.00 | 162.94 | 221,020 |
| 31 May 2024 | 166.50 | 167.50 | 166.50 | 167.00 | 161.97 | 114,058 |
| 30 May 2024 | 167.50 | 168.00 | 166.00 | 166.50 | 161.48 | 203,922 |
| 29 May 2024 | 167.00 | 168.50 | 167.00 | 167.50 | 162.45 | 275,128 |
| 28 May 2024 | 166.50 | 169.00 | 166.50 | 167.50 | 162.45 | 242,357 |
| 27 May 2024 | 167.50 | 168.50 | 166.50 | 166.50 | 161.48 | 232,100 |
| 24 May 2024 | 166.50 | 169.50 | 165.50 | 167.50 | 162.45 | 300,117 |
| 23 May 2024 | 166.50 | 169.50 | 165.00 | 166.50 | 161.48 | 515,015 |
| 22 May 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 161.97 | 235,145 |
| 21 May 2024 | 168.50 | 168.50 | 166.00 | 166.00 | 161.00 | 269,414 |
| 20 May 2024 | 168.50 | 169.00 | 166.00 | 168.00 | 162.94 | 394,355 |
| 17 May 2024 | 169.00 | 169.50 | 168.00 | 168.50 | 163.42 | 348,900 |
| 16 May 2024 | 172.50 | 172.50 | 167.50 | 168.00 | 162.94 | 735,722 |
| 15 May 2024 | 172.50 | 173.50 | 168.00 | 170.50 | 165.36 | 939,150 |
| 14 May 2024 | 173.00 | 175.00 | 172.00 | 172.50 | 167.30 | 213,466 |
| 13 May 2024 | 172.50 | 174.50 | 170.50 | 174.50 | 169.24 | 579,070 |
| 10 May 2024 | 176.00 | 177.00 | 173.50 | 174.50 | 169.24 | 140,055 |
| 09 May 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 169.72 | 386,034 |
| 08 May 2024 | 175.00 | 179.50 | 175.00 | 177.50 | 172.15 | 522,676 |
| 07 May 2024 | 170.50 | 178.00 | 170.50 | 175.00 | 169.72 | 739,802 |
| 06 May 2024 | 170.50 | 171.50 | 169.00 | 170.00 | 164.87 | 171,775 |
| 03 May 2024 | 171.00 | 171.00 | 170.00 | 170.50 | 165.36 | 137,001 |
| 02 May 2024 | 170.00 | 171.00 | 170.00 | 170.50 | 165.36 | 147,237 |
| 30 Apr 2024 | 170.00 | 170.50 | 169.00 | 170.50 | 165.36 | 156,055 |
| 29 Apr 2024 | 169.00 | 170.00 | 168.00 | 170.00 | 164.87 | 432,005 |
| 26 Apr 2024 | 165.50 | 170.00 | 165.00 | 168.50 | 163.42 | 310,368 |
| 25 Apr 2024 | 165.50 | 166.50 | 164.50 | 165.00 | 160.03 | 103,125 |
| 24 Apr 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 161.00 | 77,000 |
| 23 Apr 2024 | 164.00 | 166.00 | 164.00 | 165.50 | 160.51 | 66,000 |
| 22 Apr 2024 | 163.00 | 165.50 | 163.00 | 163.50 | 158.57 | 206,176 |
| 19 Apr 2024 | 165.50 | 166.00 | 162.00 | 164.50 | 159.54 | 274,386 |
| 18 Apr 2024 | 166.00 | 167.00 | 164.50 | 166.00 | 161.00 | 91,030 |
| 17 Apr 2024 | 165.00 | 166.50 | 165.00 | 166.50 | 161.48 | 130,230 |
| 16 Apr 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 160.03 | 238,546 |
| 15 Apr 2024 | 167.50 | 170.50 | 166.50 | 168.50 | 163.42 | 364,129 |
| 12 Apr 2024 | 166.00 | 167.50 | 165.00 | 167.50 | 162.45 | 166,122 |
| 11 Apr 2024 | 167.00 | 167.50 | 165.00 | 166.00 | 161.00 | 226,096 |
| 10 Apr 2024 | 169.00 | 169.50 | 164.50 | 166.50 | 161.48 | 445,660 |
| 09 Apr 2024 | 168.50 | 171.00 | 168.00 | 168.50 | 163.42 | 374,164 |
| 08 Apr 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 165.84 | 243,048 |
| 03 Apr 2024 | 170.50 | 170.50 | 169.00 | 170.00 | 164.87 | 106,073 |
| 02 Apr 2024 | 170.00 | 171.00 | 169.50 | 170.50 | 165.36 | 130,133 |
| 01 Apr 2024 | 168.50 | 170.50 | 168.50 | 169.50 | 164.39 | 225,181 |
| 29 Mar 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 162.45 | 56,000 |
| 28 Mar 2024 | 168.50 | 169.50 | 167.50 | 169.50 | 164.39 | 140,790 |
| 27 Mar 2024 | 166.00 | 170.00 | 166.00 | 169.50 | 164.39 | 354,235 |
| 26 Mar 2024 | 165.00 | 166.00 | 164.50 | 166.00 | 161.00 | 118,150 |
| 25 Mar 2024 | 165.00 | 166.00 | 164.50 | 165.00 | 160.03 | 179,005 |
| 22 Mar 2024 | 165.50 | 165.50 | 164.50 | 165.00 | 160.03 | 111,005 |
| 21 Mar 2024 | 164.50 | 165.00 | 164.00 | 165.00 | 160.03 | 152,225 |
| 20 Mar 2024 | 164.50 | 165.00 | 163.50 | 164.50 | 159.54 | 185,150 |
| 19 Mar 2024 | 165.50 | 165.50 | 164.00 | 164.50 | 159.54 | 191,006 |
| 18 Mar 2024 | 164.50 | 165.50 | 163.50 | 165.00 | 160.03 | 135,038 |
| 15 Mar 2024 | 163.50 | 164.00 | 163.00 | 164.00 | 159.06 | 210,005 |
| 14 Mar 2024 | 164.50 | 165.00 | 162.00 | 163.50 | 158.57 | 447,213 |
| 13 Mar 2024 | 166.00 | 167.00 | 164.00 | 164.50 | 159.54 | 540,119 |
| 12 Mar 2024 | 166.00 | 168.50 | 165.00 | 167.00 | 161.97 | 393,100 |
| 11 Mar 2024 | 167.00 | 169.50 | 164.50 | 166.00 | 161.00 | 344,017 |
| 08 Mar 2024 | 164.50 | 167.50 | 164.50 | 166.00 | 161.00 | 532,055 |
| 07 Mar 2024 | 168.00 | 168.00 | 162.50 | 164.50 | 159.54 | 903,462 |
| 06 Mar 2024 | 165.00 | 170.50 | 161.00 | 168.00 | 162.94 | 1,014,050 |
| 05 Mar 2024 | 169.50 | 172.50 | 169.00 | 170.00 | 164.87 | 477,738 |
| 04 Mar 2024 | 170.50 | 171.00 | 169.50 | 170.00 | 164.87 | 241,100 |
| 01 Mar 2024 | 171.00 | 171.50 | 169.00 | 170.50 | 165.36 | 343,070 |
| 29 Feb 2024 | 169.00 | 172.00 | 169.00 | 170.00 | 164.87 | 281,092 |
| 27 Feb 2024 | 170.00 | 170.50 | 168.50 | 169.00 | 163.91 | 201,300 |
| 26 Feb 2024 | 167.50 | 170.00 | 167.50 | 170.00 | 164.87 | 239,600 |
| 23 Feb 2024 | 167.50 | 168.50 | 167.00 | 168.00 | 162.94 | 124,110 |
| 22 Feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.45 | 84,030 |
| 21 Feb 2024 | 168.00 | 168.50 | 166.00 | 167.00 | 161.97 | 144,125 |
| 20 Feb 2024 | 168.50 | 169.00 | 167.00 | 168.00 | 162.94 | 108,160 |
| 19 Feb 2024 | 167.50 | 170.00 | 167.50 | 168.50 | 163.42 | 221,040 |
| 16 Feb 2024 | 167.00 | 167.50 | 165.50 | 167.50 | 162.45 | 179,235 |
| 15 Feb 2024 | 165.00 | 167.00 | 163.50 | 166.50 | 161.48 | 304,387 |
| 05 Feb 2024 | 163.50 | 163.50 | 162.00 | 162.00 | 157.12 | 205,254 |
| 02 Feb 2024 | 163.50 | 164.00 | 162.50 | 163.50 | 158.57 | 106,124 |
| 01 Feb 2024 | 164.00 | 164.50 | 162.50 | 164.50 | 159.54 | 141,263 |
| 31 Jan 2024 | 164.50 | 165.00 | 163.00 | 163.50 | 158.57 | 156,051 |
| 30 Jan 2024 | 164.00 | 165.50 | 164.00 | 165.00 | 160.03 | 101,018 |
| 29 Jan 2024 | 164.00 | 164.50 | 163.00 | 164.00 | 159.06 | 162,072 |
| 26 Jan 2024 | 164.00 | 165.50 | 163.50 | 164.00 | 159.06 | 161,100 |
| 25 Jan 2024 | 165.00 | 165.50 | 164.00 | 164.50 | 159.54 | 80,139 |
| 24 Jan 2024 | 164.00 | 166.00 | 164.00 | 165.50 | 160.51 | 147,250 |
| 23 Jan 2024 | 165.00 | 165.00 | 163.50 | 165.00 | 160.03 | 132,155 |
| 22 Jan 2024 | 163.50 | 165.00 | 163.00 | 165.00 | 160.03 | 115,043 |
| 19 Jan 2024 | 162.00 | 164.50 | 162.00 | 163.50 | 158.57 | 91,064 |
| 18 Jan 2024 | 163.50 | 163.50 | 160.00 | 162.50 | 157.60 | 327,046 |
| *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.