UK markets open in 17 minutes
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,192.06 -284.95 (-1.54%) CRUDE OIL
79.04 -0.19 (-0.24%) GOLD FUTURES
2,327.80 -13.40 (-0.57%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,473.71 -526.29 (-0.97%)
ANT Precision Industry Co., Ltd (3646.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 30.15 | 30.45 | 30.05 | 30.10 | 30.10 | 70,077 |
| 29 May 2024 | 30.25 | 30.35 | 30.05 | 30.20 | 30.20 | 72,000 |
| 28 May 2024 | 30.20 | 30.20 | 30.00 | 30.15 | 30.15 | 78,000 |
| 27 May 2024 | 30.05 | 30.30 | 30.00 | 30.10 | 30.10 | 104,000 |
| 24 May 2024 | 30.10 | 30.20 | 30.05 | 30.05 | 30.05 | 60,000 |
| 23 May 2024 | 30.20 | 30.30 | 30.00 | 30.15 | 30.15 | 107,000 |
| 22 May 2024 | 30.20 | 30.30 | 30.15 | 30.25 | 30.25 | 89,000 |
| 21 May 2024 | 30.55 | 30.55 | 30.15 | 30.25 | 30.25 | 66,000 |
| 20 May 2024 | 30.25 | 30.50 | 30.05 | 30.50 | 30.50 | 66,000 |
| 17 May 2024 | 30.55 | 30.55 | 30.30 | 30.45 | 30.45 | 52,000 |
| 16 May 2024 | 30.50 | 30.55 | 30.10 | 30.50 | 30.50 | 245,000 |
| 15 May 2024 | 30.40 | 30.55 | 30.30 | 30.50 | 30.50 | 74,000 |
| 14 May 2024 | 30.65 | 30.65 | 30.40 | 30.50 | 30.50 | 43,000 |
| 13 May 2024 | 31.25 | 31.25 | 30.20 | 30.60 | 30.60 | 329,000 |
| 10 May 2024 | 30.85 | 31.25 | 30.85 | 31.20 | 31.20 | 69,000 |
| 09 May 2024 | 31.70 | 31.70 | 30.90 | 31.05 | 31.05 | 106,000 |
| 08 May 2024 | 31.30 | 31.40 | 31.20 | 31.30 | 31.30 | 66,000 |
| 07 May 2024 | 31.70 | 31.70 | 31.15 | 31.30 | 31.30 | 78,000 |
| 06 May 2024 | 30.95 | 31.85 | 30.95 | 31.50 | 31.50 | 285,000 |
| 03 May 2024 | 31.05 | 31.20 | 30.75 | 30.95 | 30.95 | 68,000 |
| 02 May 2024 | 30.80 | 31.00 | 30.80 | 30.95 | 30.95 | 62,000 |
| 30 Apr 2024 | 30.30 | 31.25 | 30.30 | 30.80 | 30.80 | 128,000 |
| 29 Apr 2024 | 30.40 | 30.55 | 30.40 | 30.50 | 30.50 | 39,000 |
| 26 Apr 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 24,000 |
| 25 Apr 2024 | 30.50 | 30.50 | 30.25 | 30.30 | 30.30 | 25,000 |
| 24 Apr 2024 | 30.30 | 30.55 | 30.30 | 30.50 | 30.50 | 69,000 |
| 23 Apr 2024 | 30.30 | 30.50 | 30.20 | 30.40 | 30.40 | 47,000 |
| 22 Apr 2024 | 30.25 | 30.75 | 30.25 | 30.40 | 30.40 | 65,000 |
| 19 Apr 2024 | 30.65 | 30.65 | 30.05 | 30.30 | 30.30 | 77,000 |
| 18 Apr 2024 | 30.40 | 30.60 | 30.35 | 30.50 | 30.50 | 27,000 |
| 17 Apr 2024 | 30.40 | 30.75 | 30.40 | 30.40 | 30.40 | 55,000 |
| 16 Apr 2024 | 30.90 | 30.90 | 30.40 | 30.45 | 30.45 | 78,000 |
| 15 Apr 2024 | 31.10 | 31.10 | 30.75 | 30.90 | 30.90 | 53,000 |
| 12 Apr 2024 | 31.15 | 31.15 | 30.85 | 31.00 | 31.00 | 110,000 |
| 11 Apr 2024 | 31.45 | 31.45 | 30.85 | 31.00 | 31.00 | 71,000 |
| 10 Apr 2024 | 30.65 | 31.30 | 30.65 | 30.95 | 30.95 | 182,000 |
| 09 Apr 2024 | 30.80 | 30.80 | 30.60 | 30.70 | 30.70 | 92,000 |
| 08 Apr 2024 | 30.80 | 30.90 | 30.60 | 30.70 | 30.70 | 69,000 |
| 03 Apr 2024 | 30.50 | 30.70 | 30.45 | 30.70 | 30.70 | 40,000 |
| 02 Apr 2024 | 30.50 | 30.70 | 30.50 | 30.65 | 30.65 | 29,000 |
| 01 Apr 2024 | 30.75 | 30.75 | 30.45 | 30.55 | 30.55 | 76,000 |
| 29 Mar 2024 | 30.40 | 30.50 | 30.35 | 30.45 | 30.45 | 46,000 |
| 28 Mar 2024 | 30.25 | 30.85 | 30.25 | 30.55 | 30.55 | 80,000 |
| 27 Mar 2024 | 30.70 | 30.80 | 30.25 | 30.25 | 30.25 | 99,000 |
| 26 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 Mar 2024 | 30.60 | 30.60 | 30.25 | 30.55 | 30.55 | 69,000 |
| 22 Mar 2024 | 30.45 | 30.65 | 30.45 | 30.55 | 30.55 | 49,000 |
| 21 Mar 2024 | 30.95 | 30.95 | 30.45 | 30.50 | 30.50 | 94,000 |
| 20 Mar 2024 | 30.60 | 30.85 | 30.50 | 30.75 | 30.75 | 117,000 |
| 19 Mar 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | 95,000 |
| 18 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 15 Mar 2024 | 30.55 | 31.00 | 30.35 | 30.65 | 30.65 | 59,000 |
| 14 Mar 2024 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | 142,000 |
| 13 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 12 Mar 2024 | 30.90 | 31.65 | 30.90 | 31.00 | 31.00 | 233,000 |
| 11 Mar 2024 | 30.45 | 30.90 | 30.30 | 30.90 | 30.90 | 171,000 |
| 08 Mar 2024 | 30.60 | 30.60 | 30.15 | 30.50 | 30.50 | 167,000 |
| 07 Mar 2024 | 30.60 | 30.70 | 30.30 | 30.50 | 30.50 | 111,000 |
| 06 Mar 2024 | 30.70 | 30.70 | 30.35 | 30.40 | 30.40 | 122,000 |
| 05 Mar 2024 | 30.65 | 30.75 | 30.50 | 30.70 | 30.70 | 53,000 |
| 04 Mar 2024 | 30.75 | 30.75 | 30.45 | 30.65 | 30.65 | 90,000 |
| 01 Mar 2024 | 30.60 | 30.75 | 30.40 | 30.60 | 30.60 | 75,000 |
| 29 Feb 2024 | 30.50 | 30.95 | 30.50 | 30.60 | 30.60 | 86,000 |
| 27 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | 101,000 |
| 26 Feb 2024 | 30.70 | 30.70 | 30.20 | 30.60 | 30.60 | 177,000 |
| 23 Feb 2024 | 30.90 | 30.90 | 30.40 | 30.75 | 30.75 | 152,000 |
| 22 Feb 2024 | 30.75 | 30.95 | 30.00 | 30.90 | 30.90 | 164,000 |
| 21 Feb 2024 | 30.80 | 31.00 | 30.75 | 30.90 | 30.90 | 191,000 |
| 20 Feb 2024 | 30.95 | 31.05 | 30.85 | 30.95 | 30.95 | 67,000 |
| 19 Feb 2024 | 31.00 | 31.05 | 30.80 | 30.95 | 30.95 | 186,000 |
| 16 Feb 2024 | 31.00 | 31.00 | 30.70 | 30.90 | 30.90 | 138,000 |
| 15 Feb 2024 | 31.40 | 31.40 | 30.70 | 31.00 | 31.00 | 133,000 |
| 05 Feb 2024 | 31.20 | 31.30 | 30.60 | 30.80 | 30.80 | 76,000 |
| 02 Feb 2024 | 30.80 | 30.90 | 30.40 | 30.70 | 30.70 | 84,000 |
| 01 Feb 2024 | 30.85 | 30.95 | 30.45 | 30.70 | 30.70 | 111,000 |
| 31 Jan 2024 | 30.75 | 30.75 | 30.40 | 30.60 | 30.60 | 34,000 |
| 30 Jan 2024 | 31.10 | 31.15 | 30.40 | 30.75 | 30.75 | 63,000 |
| 29 Jan 2024 | 30.40 | 30.95 | 30.20 | 30.80 | 30.80 | 230,000 |
| 26 Jan 2024 | 30.20 | 30.25 | 30.10 | 30.20 | 30.20 | 126,000 |
| 25 Jan 2024 | 30.30 | 30.35 | 29.95 | 30.15 | 30.15 | 110,000 |
| 24 Jan 2024 | 30.00 | 30.25 | 30.00 | 30.15 | 30.15 | 62,000 |
| 23 Jan 2024 | 30.25 | 30.25 | 29.90 | 30.10 | 30.10 | 46,000 |
| 22 Jan 2024 | 30.10 | 30.30 | 29.90 | 30.10 | 30.10 | 93,000 |
| 19 Jan 2024 | 30.05 | 30.70 | 29.75 | 30.10 | 30.10 | 108,000 |
| 18 Jan 2024 | 30.00 | 30.30 | 29.90 | 30.15 | 30.15 | 138,000 |
| 17 Jan 2024 | 30.40 | 30.40 | 29.90 | 30.10 | 30.10 | 182,000 |
| 16 Jan 2024 | 30.55 | 30.55 | 29.70 | 30.20 | 30.20 | 187,000 |
| 15 Jan 2024 | 29.30 | 31.45 | 29.30 | 30.40 | 30.40 | 572,006 |
| 12 Jan 2024 | 29.10 | 29.25 | 29.05 | 29.20 | 29.20 | 116,000 |
| 11 Jan 2024 | 29.30 | 29.35 | 29.00 | 29.10 | 29.10 | 121,000 |
| 10 Jan 2024 | 29.10 | 29.10 | 28.80 | 28.90 | 28.90 | 57,000 |
| 09 Jan 2024 | 29.25 | 29.25 | 28.90 | 28.95 | 28.95 | 57,000 |
| 08 Jan 2024 | 29.10 | 29.10 | 28.85 | 28.95 | 28.95 | 129,000 |
| 05 Jan 2024 | 28.65 | 28.80 | 28.50 | 28.65 | 28.65 | 24,000 |
| 04 Jan 2024 | 28.65 | 28.65 | 28.40 | 28.50 | 28.50 | 17,000 |
| 03 Jan 2024 | 28.60 | 28.60 | 28.40 | 28.45 | 28.45 | 32,000 |
| 02 Jan 2024 | 28.40 | 28.60 | 28.40 | 28.50 | 28.50 | 49,000 |
| 29 Dec 2023 | 28.75 | 28.75 | 28.40 | 28.45 | 28.45 | 52,000 |
| 28 Dec 2023 | 28.85 | 28.85 | 28.45 | 28.50 | 28.50 | 22,000 |
| 27 Dec 2023 | 28.60 | 28.60 | 28.40 | 28.50 | 28.50 | 58,000 |
| *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.