UK markets open in 5 hours 50 minutes
NIKKEI 225
38,003.67 -456.41 (-1.19%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.65 -0.16 (-0.19%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,845.90 -1,772.90 (-3.31%)
PharmaEngine, Inc. (4162.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 90.60 | 91.30 | 90.30 | 90.70 | 90.70 | 232,638 |
| 23 Apr 2024 | 89.40 | 90.50 | 89.00 | 90.20 | 90.20 | 372,000 |
| 22 Apr 2024 | 89.00 | 90.10 | 87.30 | 88.00 | 88.00 | 547,000 |
| 19 Apr 2024 | 93.00 | 93.20 | 87.80 | 89.00 | 89.00 | 941,000 |
| 18 Apr 2024 | 92.40 | 93.90 | 91.90 | 93.60 | 93.60 | 235,000 |
| 17 Apr 2024 | 91.10 | 94.10 | 91.10 | 92.60 | 92.60 | 555,000 |
| 16 Apr 2024 | 93.50 | 94.10 | 90.70 | 91.00 | 91.00 | 1,158,000 |
| 15 Apr 2024 | 96.30 | 96.30 | 93.50 | 94.10 | 94.10 | 1,075,000 |
| 12 Apr 2024 | 98.40 | 98.50 | 97.10 | 97.10 | 97.10 | 556,000 |
| 11 Apr 2024 | 98.60 | 99.20 | 97.70 | 97.90 | 97.90 | 444,000 |
| 10 Apr 2024 | 98.20 | 99.90 | 97.50 | 98.80 | 98.80 | 535,000 |
| 09 Apr 2024 | 99.80 | 99.80 | 97.60 | 97.60 | 97.60 | 642,000 |
| 08 Apr 2024 | 99.50 | 101.00 | 99.10 | 99.10 | 99.10 | 547,000 |
| 03 Apr 2024 | 99.80 | 99.90 | 97.10 | 99.00 | 99.00 | 662,000 |
| 02 Apr 2024 | 100.50 | 100.50 | 98.90 | 98.90 | 98.90 | 435,000 |
| 01 Apr 2024 | 100.00 | 101.00 | 99.60 | 99.60 | 99.60 | 659,000 |
| 29 Mar 2024 | 100.00 | 100.00 | 98.30 | 99.30 | 99.30 | 408,000 |
| 28 Mar 2024 | 100.00 | 101.50 | 99.40 | 99.40 | 99.40 | 1,221,000 |
| 27 Mar 2024 | 96.90 | 101.00 | 96.70 | 99.70 | 99.70 | 1,603,000 |
| 26 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 25 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 22 Mar 2024 | 96.10 | 97.00 | 95.70 | 96.50 | 96.50 | 489,000 |
| 21 Mar 2024 | 95.90 | 96.10 | 95.30 | 96.00 | 96.00 | 405,000 |
| 20 Mar 2024 | 96.80 | 97.00 | 94.40 | 95.80 | 95.80 | 1,091,000 |
| 19 Mar 2024 | 96.80 | 98.00 | 96.20 | 96.80 | 96.80 | 1,204,000 |
| 18 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 15 Mar 2024 | 93.20 | 94.40 | 92.70 | 93.20 | 93.20 | 412,000 |
| 14 Mar 2024 | 92.50 | 93.90 | 92.50 | 92.70 | 92.70 | 453,000 |
| 13 Mar 2024 | 95.90 | 95.90 | 92.20 | 92.40 | 92.40 | 1,340,000 |
| 12 Mar 2024 | 95.30 | 96.20 | 95.30 | 95.60 | 95.60 | 480,000 |
| 11 Mar 2024 | 95.30 | 96.80 | 95.00 | 95.10 | 95.10 | 625,000 |
| 08 Mar 2024 | 98.50 | 100.00 | 95.10 | 95.10 | 95.10 | 1,533,000 |
| 07 Mar 2024 | 98.50 | 101.00 | 95.00 | 99.30 | 99.30 | 3,169,000 |
| 06 Mar 2024 | 101.00 | 101.00 | 98.10 | 98.10 | 98.10 | 2,429,000 |
| 05 Mar 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 969,000 |
| 04 Mar 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 995,000 |
| 01 Mar 2024 | 103.50 | 105.00 | 101.50 | 101.50 | 101.50 | 1,154,000 |
| 29 Feb 2024 | 103.50 | 104.50 | 101.50 | 103.50 | 103.50 | 1,207,000 |
| 27 Feb 2024 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 2,573,000 |
| 26 Feb 2024 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 2,358,000 |
| 23 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 658,000 |
| 22 Feb 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 577,000 |
| 21 Feb 2024 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | 1,358,000 |
| 20 Feb 2024 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | 1,229,000 |
| 19 Feb 2024 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 1,249,000 |
| 16 Feb 2024 | 109.00 | 109.00 | 101.50 | 102.00 | 102.00 | 5,704,000 |
| 15 Feb 2024 | 113.00 | 113.50 | 109.00 | 110.50 | 110.50 | 6,018,000 |
| 05 Feb 2024 | 105.50 | 107.50 | 104.50 | 106.50 | 106.50 | 1,196,000 |
| 02 Feb 2024 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | 1,111,000 |
| 01 Feb 2024 | 106.50 | 108.50 | 106.00 | 107.00 | 107.00 | 1,461,000 |
| 31 Jan 2024 | 105.50 | 108.00 | 104.50 | 106.00 | 106.00 | 1,635,000 |
| 30 Jan 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,595,000 |
| 29 Jan 2024 | 109.00 | 110.00 | 105.50 | 106.00 | 106.00 | 3,771,000 |
| 26 Jan 2024 | 106.50 | 115.00 | 105.50 | 108.50 | 108.50 | 11,659,000 |
| 25 Jan 2024 | 101.50 | 106.00 | 100.50 | 105.00 | 105.00 | 3,230,000 |
| 24 Jan 2024 | 99.60 | 101.00 | 98.70 | 100.50 | 100.50 | 1,171,000 |
| 23 Jan 2024 | 100.00 | 100.50 | 99.20 | 99.40 | 99.40 | 558,000 |
| 22 Jan 2024 | 99.00 | 100.50 | 98.40 | 100.50 | 100.50 | 997,000 |
| 19 Jan 2024 | 99.50 | 101.50 | 97.80 | 98.50 | 98.50 | 1,242,000 |
| 18 Jan 2024 | 98.40 | 99.60 | 98.10 | 98.50 | 98.50 | 743,000 |
| 17 Jan 2024 | 103.00 | 103.50 | 98.20 | 98.30 | 98.30 | 2,827,000 |
| 16 Jan 2024 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | 1,186,000 |
| 15 Jan 2024 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 1,219,530 |
| 12 Jan 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,063,000 |
| 11 Jan 2024 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 1,161,000 |
| 10 Jan 2024 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | 1,564,000 |
| 09 Jan 2024 | 108.00 | 108.50 | 104.00 | 104.50 | 104.50 | 1,587,000 |
| 08 Jan 2024 | 109.00 | 110.00 | 106.50 | 108.00 | 108.00 | 1,951,000 |
| 05 Jan 2024 | 103.50 | 109.00 | 103.50 | 109.00 | 109.00 | 2,661,000 |
| 04 Jan 2024 | 106.50 | 106.50 | 102.50 | 103.00 | 103.00 | 2,062,000 |
| 03 Jan 2024 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | 5,316,000 |
| 02 Jan 2024 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3,499,000 |
| 29 Dec 2023 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 989,000 |
| 28 Dec 2023 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | 823,000 |
| 27 Dec 2023 | 105.00 | 107.00 | 104.50 | 105.00 | 105.00 | 1,919,000 |
| 26 Dec 2023 | 105.50 | 106.00 | 103.50 | 104.00 | 104.00 | 1,113,000 |
| 25 Dec 2023 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 2,115,000 |
| 22 Dec 2023 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 514,000 |
| 21 Dec 2023 | 102.00 | 104.00 | 100.50 | 101.50 | 101.50 | 1,045,000 |
| 20 Dec 2023 | 104.00 | 105.50 | 102.50 | 102.50 | 102.50 | 1,330,000 |
| 19 Dec 2023 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | 1,358,000 |
| 18 Dec 2023 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | 2,036,000 |
| 15 Dec 2023 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2,045,000 |
| 14 Dec 2023 | 100.00 | 102.50 | 99.20 | 101.00 | 101.00 | 1,624,000 |
| 13 Dec 2023 | 98.20 | 99.50 | 98.20 | 98.60 | 98.60 | 652,000 |
| 12 Dec 2023 | 98.10 | 99.60 | 97.60 | 97.90 | 97.90 | 789,000 |
| 11 Dec 2023 | 99.80 | 100.50 | 97.80 | 97.80 | 97.80 | 1,569,000 |
| 08 Dec 2023 | 101.00 | 102.00 | 99.40 | 99.40 | 99.40 | 1,255,000 |
| 07 Dec 2023 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 927,000 |
| 06 Dec 2023 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 1,364,000 |
| 05 Dec 2023 | 104.00 | 104.50 | 101.00 | 101.50 | 101.50 | 1,838,000 |
| 04 Dec 2023 | 104.00 | 105.50 | 103.00 | 104.00 | 104.00 | 1,860,000 |
| 01 Dec 2023 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3,645,000 |
| 30 Nov 2023 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 1,015,000 |
| 29 Nov 2023 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,586,000 |
| 28 Nov 2023 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | 1,864,000 |
| 27 Nov 2023 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 4,013,000 |
| 24 Nov 2023 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 1,720,000 |
| 23 Nov 2023 | 102.00 | 105.00 | 101.50 | 104.00 | 104.00 | 2,280,000 |
| 22 Nov 2023 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 1,799,000 |
| *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.