UK markets open in 5 hours 11 minutes
NIKKEI 225
38,158.80 -115.25 (-0.30%) HANG SENG
17,767.12 +4.09 (+0.02%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,588.66 -2,384.91 (-4.97%)
Parade Technologies, Ltd. (4966.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:29AM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 748.00 | 759.00 | 746.00 | 753.00 | 753.00 | 205,528 |
| 30 Apr 2024 | 780.00 | 781.00 | 747.00 | 749.00 | 749.00 | 1,826,000 |
| 29 Apr 2024 | 739.00 | 776.00 | 736.00 | 768.00 | 768.00 | 2,521,000 |
| 26 Apr 2024 | 725.00 | 730.00 | 704.00 | 723.00 | 723.00 | 2,884,000 |
| 25 Apr 2024 | 727.00 | 744.00 | 723.00 | 723.00 | 723.00 | 2,850,000 |
| 24 Apr 2024 | 798.00 | 827.00 | 789.00 | 803.00 | 803.00 | 1,885,000 |
| 23 Apr 2024 | 789.00 | 801.00 | 761.00 | 777.00 | 777.00 | 1,758,000 |
| 22 Apr 2024 | 805.00 | 811.00 | 781.00 | 783.00 | 783.00 | 927,000 |
| 19 Apr 2024 | 833.00 | 834.00 | 771.00 | 800.00 | 800.00 | 1,874,000 |
| 18 Apr 2024 | 850.00 | 865.00 | 840.00 | 845.00 | 845.00 | 695,000 |
| 17 Apr 2024 | 842.00 | 849.00 | 832.00 | 844.00 | 844.00 | 705,000 |
| 16 Apr 2024 | 851.00 | 855.00 | 833.00 | 840.00 | 840.00 | 1,252,000 |
| 15 Apr 2024 | 895.00 | 895.00 | 861.00 | 862.00 | 862.00 | 1,125,000 |
| 12 Apr 2024 | 907.00 | 918.00 | 893.00 | 899.00 | 899.00 | 554,000 |
| 11 Apr 2024 | 920.00 | 927.00 | 898.00 | 899.00 | 899.00 | 724,000 |
| 10 Apr 2024 | 930.00 | 936.00 | 915.00 | 920.00 | 920.00 | 638,000 |
| 09 Apr 2024 | 929.00 | 929.00 | 912.00 | 923.00 | 923.00 | 784,000 |
| 08 Apr 2024 | 909.00 | 950.00 | 902.00 | 925.00 | 925.00 | 2,258,000 |
| 03 Apr 2024 | 898.00 | 909.00 | 888.00 | 894.00 | 894.00 | 979,000 |
| 02 Apr 2024 | 920.00 | 922.00 | 898.00 | 902.00 | 902.00 | 1,456,000 |
| 01 Apr 2024 | 937.00 | 947.00 | 911.00 | 914.00 | 914.00 | 1,259,000 |
| 29 Mar 2024 | 925.00 | 933.00 | 913.00 | 930.00 | 930.00 | 715,000 |
| 28 Mar 2024 | 937.00 | 943.00 | 918.00 | 920.00 | 920.00 | 1,273,000 |
| 27 Mar 2024 | 937.00 | 946.00 | 924.00 | 936.00 | 936.00 | 1,073,000 |
| 26 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 25 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 22 Mar 2024 | 986.00 | 1,005.00 | 974.00 | 980.00 | 980.00 | 1,025,000 |
| 21 Mar 2024 | 973.00 | 1,005.00 | 971.00 | 980.00 | 980.00 | 1,046,000 |
| 20 Mar 2024 | 980.00 | 988.00 | 965.00 | 966.00 | 966.00 | 1,111,000 |
| 19 Mar 2024 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 1,506,000 |
| 18 Mar 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 15 Mar 2024 | 1,040.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1,257,000 |
| 14 Mar 2024 | 998.00 | 1,055.00 | 976.00 | 1,045.00 | 1,045.00 | 1,749,000 |
| 13 Mar 2024 | 1,045.00 | 1,045.00 | 988.00 | 988.00 | 988.00 | 1,750,000 |
| 12 Mar 2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 967,000 |
| 11 Mar 2024 | 1,040.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 774,000 |
| 08 Mar 2024 | 1,090.00 | 1,105.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,677,000 |
| 07 Mar 2024 | 1,095.00 | 1,100.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1,316,000 |
| 07 Mar 2024 | 4.889812 Dividend | |||||
| 06 Mar 2024 | 1,100.00 | 1,105.00 | 1,060.00 | 1,085.00 | 1,080.11 | 1,525,000 |
| 05 Mar 2024 | 1,085.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,095.04 | 2,289,000 |
| 04 Mar 2024 | 1,050.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,070.16 | 2,627,000 |
| 01 Mar 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,020.38 | 2,160,000 |
| 29 Feb 2024 | 1,060.00 | 1,065.00 | 998.00 | 1,015.00 | 1,010.43 | 3,423,000 |
| 27 Feb 2024 | 1,125.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,055.22 | 2,483,000 |
| 26 Feb 2024 | 1,155.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,114.95 | 1,269,000 |
| 23 Feb 2024 | 1,235.00 | 1,245.00 | 1,150.00 | 1,150.00 | 1,144.82 | 2,328,000 |
| 22 Feb 2024 | 1,265.00 | 1,270.00 | 1,215.00 | 1,220.00 | 1,214.50 | 1,955,000 |
| 21 Feb 2024 | 1,310.00 | 1,345.00 | 1,240.00 | 1,255.00 | 1,249.34 | 2,060,000 |
| 20 Feb 2024 | 1,285.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,314.05 | 1,668,000 |
| 19 Feb 2024 | 1,270.00 | 1,300.00 | 1,230.00 | 1,290.00 | 1,284.19 | 1,310,000 |
| 16 Feb 2024 | 1,275.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,269.25 | 1,936,000 |
| 15 Feb 2024 | 1,250.00 | 1,265.00 | 1,200.00 | 1,260.00 | 1,254.32 | 3,013,000 |
| 05 Feb 2024 | 1,150.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,149.79 | 1,089,000 |
| 02 Feb 2024 | 1,130.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,139.84 | 723,000 |
| 01 Feb 2024 | 1,110.00 | 1,145.00 | 1,105.00 | 1,120.00 | 1,114.95 | 777,000 |
| 31 Jan 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,109.97 | 718,000 |
| 30 Jan 2024 | 1,140.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,114.95 | 748,000 |
| 29 Jan 2024 | 1,120.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,119.93 | 618,000 |
| 26 Jan 2024 | 1,105.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,105.00 | 514,000 |
| 25 Jan 2024 | 1,130.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,105.00 | 987,000 |
| 24 Jan 2024 | 1,165.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,124.91 | 1,098,000 |
| 23 Jan 2024 | 1,165.00 | 1,215.00 | 1,150.00 | 1,175.00 | 1,169.70 | 2,369,000 |
| 22 Jan 2024 | 1,070.00 | 1,115.00 | 1,050.00 | 1,110.00 | 1,105.00 | 1,437,000 |
| 19 Jan 2024 | 1,085.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,050.25 | 1,286,000 |
| 18 Jan 2024 | 1,095.00 | 1,105.00 | 1,055.00 | 1,065.00 | 1,060.20 | 789,000 |
| 17 Jan 2024 | 1,140.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,090.07 | 980,000 |
| 16 Jan 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,134.86 | 717,000 |
| 15 Jan 2024 | 1,140.00 | 1,165.00 | 1,115.00 | 1,155.00 | 1,149.79 | 1,070,222 |
| 12 Jan 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,119.93 | 819,000 |
| 11 Jan 2024 | 1,135.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,129.88 | 1,533,000 |
| 10 Jan 2024 | 1,095.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,124.91 | 980,000 |
| 09 Jan 2024 | 1,115.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,090.07 | 965,000 |
| 08 Jan 2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,075.13 | 660,000 |
| 05 Jan 2024 | 1,090.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,070.16 | 565,000 |
| 04 Jan 2024 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,075.13 | 642,000 |
| 03 Jan 2024 | 1,120.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,085.09 | 1,064,000 |
| 02 Jan 2024 | 1,200.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,129.88 | 1,057,000 |
| 29 Dec 2023 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,194.59 | 380,000 |
| 28 Dec 2023 | 1,235.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,194.59 | 1,530,000 |
| 27 Dec 2023 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,229.43 | 781,000 |
| 26 Dec 2023 | 1,220.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,214.50 | 960,000 |
| 25 Dec 2023 | 1,205.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,204.55 | 1,216,000 |
| 22 Dec 2023 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 1,189.61 | 1,058,000 |
| 21 Dec 2023 | 1,150.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,174.68 | 797,000 |
| 20 Dec 2023 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,164.73 | 978,000 |
| 19 Dec 2023 | 1,235.00 | 1,240.00 | 1,150.00 | 1,175.00 | 1,169.70 | 1,522,000 |
| 18 Dec 2023 | 1,165.00 | 1,250.00 | 1,150.00 | 1,205.00 | 1,199.57 | 1,751,000 |
| 15 Dec 2023 | 1,200.00 | 1,215.00 | 1,165.00 | 1,165.00 | 1,159.75 | 958,000 |
| 14 Dec 2023 | 1,245.00 | 1,270.00 | 1,185.00 | 1,200.00 | 1,194.59 | 2,656,000 |
| 13 Dec 2023 | 1,130.00 | 1,210.00 | 1,120.00 | 1,185.00 | 1,179.66 | 2,318,000 |
| 12 Dec 2023 | 1,160.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,119.93 | 1,151,000 |
| 11 Dec 2023 | 1,135.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,129.88 | 1,557,000 |
| 08 Dec 2023 | 1,070.00 | 1,130.00 | 1,060.00 | 1,105.00 | 1,100.02 | 2,134,000 |
| 07 Dec 2023 | 1,055.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,040.29 | 599,000 |
| 06 Dec 2023 | 1,040.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,060.20 | 815,000 |
| 05 Dec 2023 | 1,060.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,020.38 | 841,000 |
| 04 Dec 2023 | 1,065.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,060.20 | 906,000 |
| 01 Dec 2023 | 1,085.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,050.25 | 1,389,000 |
| 30 Nov 2023 | 1,080.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,070.16 | 726,000 |
| *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.