Auras Technology Co., Ltd. (3324.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 796.00 | 808.00 | 786.00 | 807.00 | 807.00 | 6,701,000 |
| 27 Jun 2024 | 780.00 | 800.00 | 777.00 | 777.00 | 777.00 | 5,423,000 |
| 26 Jun 2024 | 772.00 | 798.00 | 770.00 | 792.00 | 792.00 | 7,628,000 |
| 25 Jun 2024 | 758.00 | 760.00 | 739.00 | 753.00 | 753.00 | 4,845,000 |
| 24 Jun 2024 | 751.00 | 774.00 | 743.00 | 770.00 | 770.00 | 4,492,000 |
| 21 Jun 2024 | 782.00 | 782.00 | 753.00 | 763.00 | 763.00 | 5,749,000 |
| 20 Jun 2024 | 760.00 | 798.00 | 759.00 | 792.00 | 792.00 | 6,001,000 |
| 19 Jun 2024 | 760.00 | 768.00 | 747.00 | 759.00 | 759.00 | 6,223,000 |
| 18 Jun 2024 | 765.00 | 771.00 | 735.00 | 747.00 | 747.00 | 6,295,000 |
| 17 Jun 2024 | 793.00 | 800.00 | 766.00 | 766.00 | 766.00 | 5,179,000 |
| 14 Jun 2024 | 800.00 | 818.00 | 777.00 | 799.00 | 799.00 | 8,021,000 |
| 13 Jun 2024 | 798.00 | 802.00 | 782.00 | 788.00 | 788.00 | 6,956,000 |
| 12 Jun 2024 | 779.00 | 786.00 | 743.00 | 778.00 | 778.00 | 9,184,000 |
| 11 Jun 2024 | 755.00 | 786.00 | 747.00 | 786.00 | 786.00 | 9,473,000 |
| 07 Jun 2024 | 796.00 | 804.00 | 727.00 | 731.00 | 731.00 | 11,782,000 |
| 06 Jun 2024 | 826.00 | 831.00 | 778.00 | 795.00 | 795.00 | 9,587,000 |
| 05 Jun 2024 | 847.00 | 847.00 | 793.00 | 807.00 | 807.00 | 6,791,000 |
| 04 Jun 2024 | 867.00 | 884.00 | 846.00 | 846.00 | 846.00 | 4,674,000 |
| 03 Jun 2024 | 893.00 | 906.00 | 855.00 | 865.00 | 865.00 | 5,179,000 |
| 31 May 2024 | 932.00 | 936.00 | 886.00 | 886.00 | 886.00 | 7,256,000 |
| 30 May 2024 | 940.00 | 948.00 | 925.00 | 926.00 | 926.00 | 4,384,000 |
| 29 May 2024 | 919.00 | 965.00 | 919.00 | 955.00 | 955.00 | 9,446,000 |
| 28 May 2024 | 905.00 | 923.00 | 892.00 | 904.00 | 904.00 | 6,487,000 |
| 27 May 2024 | 872.00 | 910.00 | 871.00 | 901.00 | 901.00 | 8,843,000 |
| 24 May 2024 | 821.00 | 858.00 | 814.00 | 854.00 | 854.00 | 5,955,000 |
| 23 May 2024 | 830.00 | 865.00 | 812.00 | 834.00 | 834.00 | 12,474,000 |
| 22 May 2024 | 809.00 | 815.00 | 804.00 | 806.00 | 806.00 | 2,691,000 |
| 21 May 2024 | 808.00 | 814.00 | 792.00 | 811.00 | 811.00 | 5,650,000 |
| 20 May 2024 | 861.00 | 866.00 | 802.00 | 802.00 | 802.00 | 9,496,000 |
| 17 May 2024 | 859.00 | 876.00 | 848.00 | 860.00 | 860.00 | 8,507,000 |
| 16 May 2024 | 815.00 | 850.00 | 814.00 | 850.00 | 850.00 | 8,008,000 |
| 15 May 2024 | 803.00 | 814.00 | 793.00 | 795.00 | 795.00 | 4,619,000 |
| 14 May 2024 | 800.00 | 801.00 | 785.00 | 797.00 | 797.00 | 4,412,000 |
| 13 May 2024 | 820.00 | 827.00 | 790.00 | 801.00 | 801.00 | 5,955,000 |
| 10 May 2024 | 852.00 | 852.00 | 810.00 | 810.00 | 810.00 | 5,373,000 |
| 09 May 2024 | 840.00 | 861.00 | 815.00 | 848.00 | 848.00 | 8,899,000 |
| 08 May 2024 | 828.00 | 839.00 | 824.00 | 831.00 | 831.00 | 4,037,000 |
| 07 May 2024 | 809.00 | 834.00 | 790.00 | 830.00 | 830.00 | 5,136,000 |
| 06 May 2024 | 830.00 | 840.00 | 800.00 | 800.00 | 800.00 | 6,472,000 |
| 03 May 2024 | 838.00 | 838.00 | 811.00 | 817.00 | 817.00 | 6,774,000 |
| 02 May 2024 | 777.00 | 824.00 | 769.00 | 821.00 | 821.00 | 7,971,000 |
| 30 Apr 2024 | 810.00 | 824.00 | 798.00 | 800.00 | 800.00 | 7,205,000 |
| 29 Apr 2024 | 846.00 | 847.00 | 796.00 | 796.00 | 796.00 | 8,847,000 |
| 26 Apr 2024 | 831.00 | 847.00 | 798.00 | 826.00 | 826.00 | 14,924,000 |
| 25 Apr 2024 | 766.00 | 812.00 | 764.00 | 770.00 | 770.00 | 9,420,000 |
| 24 Apr 2024 | 744.00 | 771.00 | 740.00 | 771.00 | 771.00 | 5,746,000 |
| 23 Apr 2024 | 725.00 | 729.00 | 691.00 | 701.00 | 701.00 | 7,739,000 |
| 22 Apr 2024 | 747.00 | 766.00 | 700.00 | 700.00 | 700.00 | 9,667,000 |
| 19 Apr 2024 | 788.00 | 798.00 | 731.00 | 777.00 | 777.00 | 8,816,000 |
| 18 Apr 2024 | 793.00 | 823.00 | 788.00 | 803.00 | 803.00 | 9,097,000 |
| 17 Apr 2024 | 766.00 | 799.00 | 765.00 | 799.00 | 799.00 | 8,265,000 |
| 16 Apr 2024 | 745.00 | 762.00 | 724.00 | 740.00 | 740.00 | 9,155,000 |
| 15 Apr 2024 | 769.00 | 806.00 | 760.00 | 776.00 | 776.00 | 10,357,000 |
| 12 Apr 2024 | 768.00 | 785.00 | 758.00 | 772.00 | 772.00 | 9,108,000 |
| 11 Apr 2024 | 809.00 | 820.00 | 755.00 | 757.00 | 757.00 | 15,271,000 |
| 10 Apr 2024 | 863.00 | 870.00 | 809.00 | 809.00 | 809.00 | 10,075,000 |
| 09 Apr 2024 | 842.00 | 873.00 | 822.00 | 865.00 | 865.00 | 11,608,000 |
| 08 Apr 2024 | 802.00 | 860.00 | 802.00 | 860.00 | 860.00 | 10,553,000 |
| 03 Apr 2024 | 730.00 | 803.00 | 719.00 | 796.00 | 796.00 | 11,605,000 |
| 02 Apr 2024 | 740.00 | 749.00 | 713.00 | 730.00 | 730.00 | 13,247,000 |
| 01 Apr 2024 | 700.00 | 725.00 | 685.00 | 723.00 | 723.00 | 10,058,000 |
| 29 Mar 2024 | 662.00 | 698.00 | 658.00 | 681.00 | 681.00 | 8,239,000 |
| 28 Mar 2024 | 680.00 | 685.00 | 648.00 | 659.00 | 659.00 | 9,654,000 |
| 27 Mar 2024 | 661.00 | 680.00 | 653.00 | 680.00 | 680.00 | 6,287,000 |
| 26 Mar 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 25 Mar 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 22 Mar 2024 | 707.00 | 729.00 | 695.00 | 702.00 | 702.00 | 8,786,000 |
| 21 Mar 2024 | 688.00 | 725.00 | 672.00 | 696.00 | 696.00 | 9,295,000 |
| 20 Mar 2024 | 684.00 | 704.00 | 659.00 | 667.00 | 667.00 | 9,040,000 |
| 19 Mar 2024 | 720.00 | 745.00 | 652.00 | 655.00 | 655.00 | 10,965,000 |
| 18 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 15 Mar 2024 | 649.00 | 718.00 | 649.00 | 670.00 | 670.00 | 17,656,000 |
| 14 Mar 2024 | 656.00 | 663.00 | 610.00 | 662.00 | 662.00 | 19,653,000 |
| 13 Mar 2024 | 720.00 | 745.00 | 667.00 | 677.00 | 677.00 | 19,937,000 |
| 12 Mar 2024 | 651.00 | 690.00 | 636.00 | 690.00 | 690.00 | 15,168,000 |
| 11 Mar 2024 | 580.00 | 628.00 | 580.00 | 628.00 | 628.00 | 10,749,000 |
| 08 Mar 2024 | 594.00 | 608.00 | 561.00 | 571.00 | 571.00 | 14,977,000 |
| 07 Mar 2024 | 628.00 | 658.00 | 571.00 | 591.00 | 591.00 | 23,539,000 |
| 06 Mar 2024 | 571.00 | 628.00 | 570.00 | 628.00 | 628.00 | 12,698,000 |
| 05 Mar 2024 | 572.00 | 589.00 | 564.00 | 571.00 | 571.00 | 7,784,000 |
| 04 Mar 2024 | 566.00 | 584.00 | 563.00 | 572.00 | 572.00 | 9,278,000 |
| 01 Mar 2024 | 539.00 | 584.00 | 529.00 | 559.00 | 559.00 | 13,600,000 |
| 29 Feb 2024 | 494.50 | 545.00 | 483.50 | 534.00 | 534.00 | 13,734,000 |
| 27 Feb 2024 | 470.00 | 510.00 | 459.50 | 496.00 | 496.00 | 11,035,000 |
| 26 Feb 2024 | 462.00 | 470.50 | 448.00 | 470.00 | 470.00 | 4,770,000 |
| 23 Feb 2024 | 471.00 | 475.00 | 456.50 | 457.50 | 457.50 | 7,634,000 |
| 22 Feb 2024 | 470.00 | 474.50 | 449.00 | 467.00 | 467.00 | 11,017,000 |
| 21 Feb 2024 | 443.00 | 459.00 | 434.00 | 445.00 | 445.00 | 5,736,000 |
| 20 Feb 2024 | 443.00 | 449.00 | 425.50 | 447.50 | 447.50 | 5,216,000 |
| 19 Feb 2024 | 447.00 | 452.00 | 439.00 | 441.50 | 441.50 | 4,741,000 |
| 16 Feb 2024 | 470.50 | 471.00 | 439.00 | 447.00 | 447.00 | 9,831,000 |
| 15 Feb 2024 | 447.50 | 469.00 | 440.50 | 469.00 | 469.00 | 10,852,000 |
| 05 Feb 2024 | 428.50 | 441.00 | 414.00 | 426.50 | 426.50 | 11,607,000 |
| 02 Feb 2024 | 399.00 | 425.00 | 398.00 | 425.00 | 425.00 | 12,284,000 |
| 01 Feb 2024 | 376.00 | 394.50 | 376.00 | 386.50 | 386.50 | 10,556,000 |
| 31 Jan 2024 | 384.50 | 386.00 | 376.50 | 376.50 | 376.50 | 6,335,000 |
| 30 Jan 2024 | 386.50 | 404.00 | 377.00 | 392.50 | 392.50 | 21,518,000 |
| 29 Jan 2024 | 356.00 | 379.50 | 356.00 | 374.00 | 374.00 | 7,214,000 |
| 26 Jan 2024 | 367.50 | 367.50 | 355.00 | 356.00 | 356.00 | 4,196,000 |
| 25 Jan 2024 | 378.00 | 382.00 | 368.00 | 370.00 | 370.00 | 4,922,000 |
| *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.