UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,317.00 +6.00 (+0.26%) DOW
38,191.79 +288.50 (+0.76%) Bitcoin GBP
47,366.87 +1,234.60 (+2.68%)
Dexin Corporation (3349.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:22PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 8,041 |
| 30 Apr 2024 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | 7,000 |
| 29 Apr 2024 | 23.25 | 23.30 | 22.50 | 23.20 | 23.20 | 12,000 |
| 26 Apr 2024 | 23.80 | 23.80 | 23.25 | 23.25 | 23.25 | 12,000 |
| 25 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1,000 |
| 24 Apr 2024 | 23.30 | 23.35 | 23.30 | 23.30 | 23.30 | 5,000 |
| 23 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 |
| 22 Apr 2024 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 5,000 |
| 19 Apr 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 14,000 |
| 18 Apr 2024 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 5,000 |
| 17 Apr 2024 | 23.60 | 23.65 | 23.10 | 23.20 | 23.20 | 32,000 |
| 16 Apr 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 9,000 |
| 15 Apr 2024 | 23.95 | 23.95 | 23.50 | 23.95 | 23.95 | 12,000 |
| 12 Apr 2024 | 23.95 | 24.20 | 23.80 | 24.20 | 24.20 | 8,000 |
| 11 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 10 Apr 2024 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | 12,000 |
| 09 Apr 2024 | 24.00 | 24.30 | 23.80 | 24.30 | 24.30 | 11,000 |
| 08 Apr 2024 | 24.50 | 24.60 | 24.45 | 24.45 | 24.45 | 12,000 |
| 03 Apr 2024 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 4,000 |
| 02 Apr 2024 | 24.40 | 24.40 | 23.50 | 23.85 | 23.85 | 17,000 |
| 01 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2,000 |
| 29 Mar 2024 | 24.00 | 24.80 | 23.65 | 23.65 | 23.65 | 5,000 |
| 28 Mar 2024 | 23.00 | 24.50 | 23.00 | 24.00 | 24.00 | 7,000 |
| 27 Mar 2024 | 23.65 | 23.65 | 23.65 | 24.40 | 24.40 | 2,000 |
| 26 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 25 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,000 |
| 22 Mar 2024 | 24.00 | 24.00 | 23.85 | 23.90 | 23.90 | 5,000 |
| 21 Mar 2024 | 24.50 | 24.50 | 23.85 | 23.85 | 23.85 | 13,000 |
| 20 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 Mar 2024 | 24.60 | 24.60 | 24.05 | 24.45 | 24.45 | 14,000 |
| 18 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 Mar 2024 | 24.10 | 24.75 | 24.10 | 24.75 | 24.75 | 8,000 |
| 14 Mar 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 2,000 |
| 13 Mar 2024 | 24.85 | 24.90 | 24.80 | 24.80 | 24.80 | 12,000 |
| 12 Mar 2024 | 24.75 | 25.40 | 24.60 | 25.30 | 25.30 | 11,000 |
| 11 Mar 2024 | 24.80 | 25.40 | 24.70 | 24.70 | 24.70 | 22,000 |
| 08 Mar 2024 | 24.10 | 25.40 | 24.00 | 25.40 | 25.40 | 16,000 |
| 07 Mar 2024 | 24.20 | 24.75 | 24.10 | 24.10 | 24.10 | 47,000 |
| 06 Mar 2024 | 25.45 | 25.45 | 24.50 | 24.90 | 24.90 | 53,000 |
| 05 Mar 2024 | 25.45 | 26.00 | 25.45 | 25.45 | 25.45 | 45,000 |
| 04 Mar 2024 | 26.20 | 26.40 | 25.10 | 25.10 | 25.10 | 44,000 |
| 01 Mar 2024 | 26.60 | 26.60 | 26.05 | 26.20 | 26.20 | 17,000 |
| 29 Feb 2024 | 26.40 | 26.40 | 26.00 | 26.40 | 26.40 | 48,000 |
| 27 Feb 2024 | 26.15 | 26.50 | 26.00 | 26.05 | 26.05 | 28,000 |
| 26 Feb 2024 | 26.40 | 26.40 | 26.00 | 26.05 | 26.05 | 19,000 |
| 23 Feb 2024 | 27.20 | 27.20 | 26.35 | 26.35 | 26.35 | 17,000 |
| 22 Feb 2024 | 26.10 | 26.10 | 25.90 | 26.05 | 26.05 | 66,000 |
| 21 Feb 2024 | 26.25 | 26.65 | 26.05 | 26.30 | 26.30 | 82,000 |
| 20 Feb 2024 | 28.40 | 28.55 | 26.10 | 26.25 | 26.25 | 226,000 |
| 19 Feb 2024 | 26.10 | 28.65 | 25.30 | 28.60 | 28.60 | 284,000 |
| 16 Feb 2024 | 23.80 | 26.15 | 23.80 | 26.10 | 26.10 | 211,000 |
| 15 Feb 2024 | 23.70 | 24.30 | 23.60 | 23.80 | 23.80 | 102,000 |
| 05 Feb 2024 | 23.65 | 23.80 | 23.60 | 23.70 | 23.70 | 41,000 |
| 02 Feb 2024 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | 58,000 |
| 01 Feb 2024 | 24.05 | 24.05 | 23.15 | 23.90 | 23.90 | 74,000 |
| 31 Jan 2024 | 24.00 | 24.20 | 23.20 | 24.05 | 24.05 | 139,000 |
| 30 Jan 2024 | 23.00 | 25.15 | 23.00 | 24.70 | 24.70 | 215,000 |
| 29 Jan 2024 | 21.90 | 23.30 | 21.90 | 22.90 | 22.90 | 65,000 |
| 26 Jan 2024 | 21.70 | 22.80 | 21.65 | 22.80 | 22.80 | 45,000 |
| 25 Jan 2024 | 22.00 | 22.90 | 22.00 | 22.85 | 22.85 | 63,000 |
| 24 Jan 2024 | 22.95 | 22.95 | 22.30 | 22.80 | 22.80 | 85,000 |
| 23 Jan 2024 | 22.85 | 23.30 | 22.60 | 23.30 | 23.30 | 91,000 |
| 22 Jan 2024 | 22.90 | 24.10 | 22.60 | 22.85 | 22.85 | 143,000 |
| 19 Jan 2024 | 22.70 | 23.10 | 21.25 | 23.10 | 23.10 | 247,000 |
| 18 Jan 2024 | 24.80 | 24.80 | 22.55 | 23.25 | 23.25 | 229,000 |
| 17 Jan 2024 | 27.40 | 27.40 | 24.00 | 25.05 | 25.05 | 483,000 |
| 16 Jan 2024 | 23.40 | 25.70 | 23.05 | 25.70 | 25.70 | 277,000 |
| 15 Jan 2024 | 22.70 | 23.40 | 21.80 | 23.40 | 23.40 | 253,950 |
| 12 Jan 2024 | 24.40 | 24.50 | 21.70 | 23.00 | 23.00 | 640,000 |
| 11 Jan 2024 | 22.10 | 23.70 | 22.10 | 23.70 | 23.70 | 687,000 |
| 10 Jan 2024 | 21.55 | 21.55 | 20.95 | 21.55 | 21.55 | 468,000 |
| 09 Jan 2024 | 18.00 | 19.60 | 18.00 | 19.60 | 19.60 | 424,000 |
| 08 Jan 2024 | 17.50 | 17.85 | 17.30 | 17.85 | 17.85 | 85,000 |
| 05 Jan 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 3,000 |
| 04 Jan 2024 | 16.85 | 17.30 | 16.85 | 17.30 | 17.30 | 6,000 |
| 03 Jan 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 3,000 |
| 02 Jan 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | 3,000 |
| 29 Dec 2023 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 11,000 |
| 28 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4,000 |
| 27 Dec 2023 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | 5,000 |
| 26 Dec 2023 | 17.20 | 17.30 | 17.05 | 17.05 | 17.05 | 5,000 |
| 25 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3,000 |
| 22 Dec 2023 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | 9,000 |
| 21 Dec 2023 | 17.25 | 17.30 | 17.25 | 17.00 | 17.00 | 5,000 |
| 20 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.10 | 17.10 | 6,000 |
| 19 Dec 2023 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 6,000 |
| 18 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 9,000 |
| 15 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2,000 |
| 14 Dec 2023 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | 6,000 |
| 13 Dec 2023 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 21,000 |
| 12 Dec 2023 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 5,000 |
| 11 Dec 2023 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 6,000 |
| 08 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 |
| 07 Dec 2023 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 3,000 |
| 06 Dec 2023 | 17.05 | 17.30 | 16.85 | 17.30 | 17.30 | 26,000 |
| 05 Dec 2023 | 17.05 | 17.30 | 17.00 | 18.70 | 18.70 | 9,000 |
| 04 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,000 |
| 01 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4,000 |
| 30 Nov 2023 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | 25,000 |
| 29 Nov 2023 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | 3,000 |
| *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.