UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.48 +0.49 (+0.62%) GOLD FUTURES
2,342.80 +20.50 (+0.88%) DOW
39,377.31 +320.92 (+0.82%) Bitcoin GBP
49,800.19 +213.73 (+0.43%)
U.D. Electronic Corp. (3689.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 71.40 | 73.80 | 71.00 | 72.40 | 72.40 | 12,326,000 |
| 08 May 2024 | 62.70 | 68.90 | 62.70 | 68.90 | 68.90 | 4,065,000 |
| 07 May 2024 | 63.30 | 63.50 | 62.00 | 62.70 | 62.70 | 423,000 |
| 06 May 2024 | 63.00 | 64.20 | 62.50 | 62.50 | 62.50 | 941,000 |
| 03 May 2024 | 63.50 | 63.50 | 61.70 | 62.00 | 62.00 | 786,000 |
| 02 May 2024 | 63.10 | 63.10 | 62.20 | 62.70 | 62.70 | 593,000 |
| 30 Apr 2024 | 63.40 | 64.20 | 63.00 | 63.40 | 63.40 | 622,000 |
| 29 Apr 2024 | 63.10 | 63.80 | 62.70 | 63.40 | 63.40 | 897,000 |
| 26 Apr 2024 | 62.70 | 63.20 | 62.30 | 62.40 | 62.40 | 793,000 |
| 25 Apr 2024 | 63.20 | 64.00 | 62.70 | 62.70 | 62.70 | 696,000 |
| 24 Apr 2024 | 62.50 | 65.80 | 62.50 | 63.80 | 63.80 | 2,051,000 |
| 23 Apr 2024 | 62.00 | 62.70 | 61.10 | 61.20 | 61.20 | 1,006,000 |
| 22 Apr 2024 | 62.30 | 63.90 | 60.60 | 60.60 | 60.60 | 2,193,000 |
| 19 Apr 2024 | 62.00 | 63.10 | 58.60 | 60.60 | 60.60 | 2,693,000 |
| 18 Apr 2024 | 64.10 | 64.60 | 62.90 | 62.90 | 62.90 | 2,090,000 |
| 17 Apr 2024 | 64.20 | 65.30 | 64.00 | 64.70 | 64.70 | 1,384,000 |
| 16 Apr 2024 | 65.90 | 65.90 | 63.50 | 64.00 | 64.00 | 1,451,000 |
| 15 Apr 2024 | 67.70 | 68.30 | 66.20 | 66.50 | 66.50 | 1,524,000 |
| 12 Apr 2024 | 68.90 | 70.00 | 68.60 | 68.60 | 68.60 | 927,000 |
| 11 Apr 2024 | 70.30 | 70.40 | 68.60 | 68.90 | 68.90 | 1,568,000 |
| 10 Apr 2024 | 70.60 | 71.20 | 70.20 | 70.20 | 70.20 | 1,213,000 |
| 09 Apr 2024 | 72.30 | 72.40 | 70.00 | 70.50 | 70.50 | 2,355,000 |
| 08 Apr 2024 | 71.90 | 72.60 | 71.20 | 71.90 | 71.90 | 3,013,000 |
| 03 Apr 2024 | 74.50 | 74.60 | 73.60 | 73.60 | 73.60 | 2,025,000 |
| 02 Apr 2024 | 78.90 | 78.90 | 74.50 | 74.90 | 74.90 | 5,303,000 |
| 01 Apr 2024 | 78.50 | 81.70 | 78.20 | 78.40 | 78.40 | 10,116,000 |
| 29 Mar 2024 | 75.30 | 77.20 | 75.20 | 75.90 | 75.90 | 2,859,000 |
| 28 Mar 2024 | 73.80 | 76.70 | 73.50 | 74.40 | 74.40 | 3,703,000 |
| 27 Mar 2024 | 75.10 | 75.40 | 73.50 | 74.00 | 74.00 | 2,010,000 |
| 26 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 25 Mar 2024 | 77.40 | 79.60 | 76.30 | 78.50 | 78.50 | 4,728,000 |
| 22 Mar 2024 | 76.20 | 78.30 | 76.20 | 77.10 | 77.10 | 3,687,000 |
| 21 Mar 2024 | 75.60 | 77.50 | 74.60 | 76.30 | 76.30 | 2,714,000 |
| 20 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 19 Mar 2024 | 73.80 | 77.20 | 73.50 | 75.80 | 75.80 | 6,058,000 |
| 18 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 15 Mar 2024 | 75.90 | 77.20 | 71.10 | 71.30 | 71.30 | 7,410,000 |
| 14 Mar 2024 | 78.00 | 78.70 | 75.80 | 75.90 | 75.90 | 3,914,000 |
| 13 Mar 2024 | 79.50 | 80.50 | 75.50 | 78.00 | 78.00 | 7,478,000 |
| 12 Mar 2024 | 77.30 | 80.70 | 76.60 | 78.60 | 78.60 | 8,961,000 |
| 11 Mar 2024 | 77.30 | 81.20 | 76.30 | 77.10 | 77.10 | 9,874,000 |
| 08 Mar 2024 | 80.00 | 81.00 | 75.20 | 78.00 | 78.00 | 19,728,000 |
| 07 Mar 2024 | 88.00 | 91.50 | 80.90 | 81.70 | 81.70 | 27,398,000 |
| 06 Mar 2024 | 83.90 | 90.80 | 83.10 | 88.50 | 88.50 | 37,504,000 |
| 05 Mar 2024 | 77.10 | 84.30 | 76.50 | 84.30 | 84.30 | 20,758,000 |
| 04 Mar 2024 | 77.40 | 81.20 | 74.60 | 76.70 | 76.70 | 20,934,000 |
| 01 Mar 2024 | 76.50 | 77.10 | 74.40 | 75.00 | 75.00 | 7,309,000 |
| 29 Feb 2024 | 75.00 | 79.30 | 74.40 | 75.90 | 75.90 | 12,329,000 |
| 27 Feb 2024 | 73.40 | 78.00 | 70.60 | 76.70 | 76.70 | 18,991,000 |
| 26 Feb 2024 | 76.00 | 76.60 | 73.40 | 73.60 | 73.60 | 21,095,000 |
| 23 Feb 2024 | 72.00 | 75.40 | 71.50 | 75.40 | 75.40 | 18,307,000 |
| 22 Feb 2024 | 66.30 | 70.40 | 62.70 | 68.60 | 68.60 | 23,422,000 |
| 21 Feb 2024 | 59.00 | 64.70 | 59.00 | 64.70 | 64.70 | 8,827,000 |
| 20 Feb 2024 | 59.70 | 59.80 | 58.70 | 58.90 | 58.90 | 1,034,000 |
| 19 Feb 2024 | 59.40 | 59.90 | 59.10 | 59.20 | 59.20 | 2,313,000 |
| 16 Feb 2024 | 56.60 | 58.90 | 56.60 | 58.70 | 58.70 | 3,138,000 |
| 15 Feb 2024 | 55.90 | 56.30 | 55.40 | 56.20 | 56.20 | 399,000 |
| 05 Feb 2024 | 55.40 | 56.00 | 55.00 | 55.90 | 55.90 | 314,000 |
| 02 Feb 2024 | 57.00 | 57.10 | 55.30 | 55.80 | 55.80 | 922,000 |
| 01 Feb 2024 | 56.30 | 57.00 | 56.30 | 57.00 | 57.00 | 249,000 |
| 31 Jan 2024 | 56.70 | 57.00 | 56.20 | 56.30 | 56.30 | 263,000 |
| 30 Jan 2024 | 56.90 | 57.30 | 56.70 | 56.70 | 56.70 | 266,000 |
| 29 Jan 2024 | 56.70 | 57.20 | 56.40 | 57.20 | 57.20 | 369,000 |
| 26 Jan 2024 | 56.60 | 57.10 | 56.50 | 56.70 | 56.70 | 241,000 |
| 25 Jan 2024 | 56.90 | 57.00 | 56.40 | 56.70 | 56.70 | 505,000 |
| 24 Jan 2024 | 56.30 | 57.50 | 56.30 | 56.80 | 56.80 | 732,000 |
| 23 Jan 2024 | 56.30 | 56.60 | 55.80 | 56.00 | 56.00 | 286,000 |
| 22 Jan 2024 | 56.00 | 56.50 | 55.80 | 56.30 | 56.30 | 461,000 |
| 19 Jan 2024 | 56.30 | 56.30 | 55.60 | 55.90 | 55.90 | 271,000 |
| 18 Jan 2024 | 55.30 | 56.20 | 54.40 | 56.20 | 56.20 | 545,000 |
| 17 Jan 2024 | 55.70 | 56.30 | 55.20 | 55.30 | 55.30 | 291,000 |
| 16 Jan 2024 | 55.80 | 56.30 | 55.60 | 55.80 | 55.80 | 195,000 |
| 15 Jan 2024 | 55.60 | 56.40 | 55.60 | 56.30 | 56.30 | 273,000 |
| 12 Jan 2024 | 55.80 | 56.20 | 55.40 | 55.60 | 55.60 | 370,000 |
| 11 Jan 2024 | 54.70 | 56.00 | 54.70 | 55.80 | 55.80 | 410,000 |
| 10 Jan 2024 | 54.80 | 55.00 | 54.50 | 54.90 | 54.90 | 277,000 |
| 09 Jan 2024 | 55.30 | 55.50 | 54.50 | 54.80 | 54.80 | 672,000 |
| 08 Jan 2024 | 55.80 | 55.90 | 54.40 | 55.00 | 55.00 | 1,713,000 |
| 05 Jan 2024 | 57.50 | 57.50 | 56.70 | 56.80 | 56.80 | 529,000 |
| 04 Jan 2024 | 57.00 | 57.50 | 56.60 | 57.30 | 57.30 | 605,000 |
| 03 Jan 2024 | 57.20 | 57.60 | 56.90 | 57.30 | 57.30 | 460,000 |
| 02 Jan 2024 | 57.10 | 57.50 | 56.90 | 57.40 | 57.40 | 329,000 |
| 29 Dec 2023 | 56.90 | 57.10 | 56.70 | 57.00 | 57.00 | 405,000 |
| 28 Dec 2023 | 57.00 | 58.00 | 56.80 | 56.80 | 56.80 | 1,425,000 |
| 27 Dec 2023 | 55.80 | 56.90 | 55.80 | 56.60 | 56.60 | 662,000 |
| 26 Dec 2023 | 55.40 | 56.00 | 55.40 | 55.70 | 55.70 | 263,000 |
| 25 Dec 2023 | 55.60 | 56.10 | 55.30 | 55.40 | 55.40 | 323,000 |
| 22 Dec 2023 | 56.20 | 56.40 | 55.50 | 55.60 | 55.60 | 856,000 |
| 21 Dec 2023 | 55.90 | 56.40 | 55.80 | 56.20 | 56.20 | 317,000 |
| 20 Dec 2023 | 56.80 | 57.00 | 56.30 | 56.40 | 56.40 | 398,000 |
| 19 Dec 2023 | 56.40 | 56.80 | 55.60 | 56.70 | 56.70 | 903,000 |
| 18 Dec 2023 | 56.70 | 57.20 | 56.40 | 56.40 | 56.40 | 564,000 |
| 15 Dec 2023 | 56.80 | 57.30 | 56.40 | 56.70 | 56.70 | 778,000 |
| 14 Dec 2023 | 57.20 | 57.50 | 56.10 | 56.70 | 56.70 | 1,237,000 |
| 13 Dec 2023 | 56.50 | 57.00 | 56.40 | 56.70 | 56.70 | 427,000 |
| 12 Dec 2023 | 56.50 | 56.80 | 56.10 | 56.40 | 56.40 | 896,000 |
| 11 Dec 2023 | 57.30 | 57.40 | 56.40 | 56.50 | 56.50 | 951,000 |
| 08 Dec 2023 | 57.10 | 57.40 | 56.50 | 57.10 | 57.10 | 833,000 |
| 07 Dec 2023 | 58.50 | 58.50 | 56.60 | 56.70 | 56.70 | 4,161,000 |
| 06 Dec 2023 | 61.50 | 61.50 | 60.50 | 60.70 | 60.70 | 925,000 |
| *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.