UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,897.34 +339.23 (+0.86%) Bitcoin GBP
52,091.12 +3,524.85 (+7.26%)
LuxNet Corporation (4979.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 2,156,000 |
| 14 May 2024 | 123.00 | 124.50 | 120.50 | 122.00 | 122.00 | 1,581,000 |
| 13 May 2024 | 120.50 | 124.50 | 119.00 | 121.50 | 121.50 | 1,887,000 |
| 10 May 2024 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | 2,811,000 |
| 09 May 2024 | 128.00 | 131.50 | 123.00 | 124.00 | 124.00 | 8,731,000 |
| 08 May 2024 | 120.00 | 126.00 | 119.00 | 125.50 | 125.50 | 6,833,000 |
| 07 May 2024 | 120.00 | 122.00 | 117.50 | 118.00 | 118.00 | 1,926,000 |
| 06 May 2024 | 121.50 | 122.00 | 117.00 | 118.00 | 118.00 | 2,719,000 |
| 03 May 2024 | 120.50 | 121.50 | 119.00 | 120.00 | 120.00 | 2,106,000 |
| 02 May 2024 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 1,988,000 |
| 30 Apr 2024 | 121.00 | 123.50 | 119.00 | 121.50 | 121.50 | 3,397,000 |
| 29 Apr 2024 | 116.00 | 121.50 | 115.00 | 120.00 | 120.00 | 4,369,000 |
| 26 Apr 2024 | 117.50 | 119.50 | 114.50 | 115.00 | 115.00 | 3,746,000 |
| 25 Apr 2024 | 114.50 | 119.50 | 111.00 | 114.00 | 114.00 | 4,299,000 |
| 24 Apr 2024 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 1,683,000 |
| 23 Apr 2024 | 114.50 | 115.00 | 110.00 | 112.50 | 112.50 | 2,190,000 |
| 22 Apr 2024 | 117.50 | 118.50 | 111.00 | 111.00 | 111.00 | 3,235,000 |
| 19 Apr 2024 | 118.50 | 120.50 | 111.50 | 118.00 | 118.00 | 4,673,000 |
| 18 Apr 2024 | 116.50 | 123.00 | 115.00 | 122.00 | 122.00 | 7,100,000 |
| 17 Apr 2024 | 108.50 | 118.50 | 108.50 | 118.50 | 118.50 | 6,073,000 |
| 16 Apr 2024 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 7,957,000 |
| 15 Apr 2024 | 126.50 | 126.50 | 119.00 | 119.50 | 119.50 | 3,453,000 |
| 12 Apr 2024 | 127.00 | 128.50 | 126.50 | 126.50 | 126.50 | 1,308,000 |
| 11 Apr 2024 | 130.00 | 132.50 | 126.50 | 126.50 | 126.50 | 2,741,000 |
| 10 Apr 2024 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | 5,746,000 |
| 09 Apr 2024 | 126.50 | 126.50 | 123.00 | 123.00 | 123.00 | 1,105,000 |
| 08 Apr 2024 | 127.00 | 127.00 | 123.50 | 123.50 | 123.50 | 1,728,000 |
| 03 Apr 2024 | 128.50 | 131.00 | 127.00 | 127.00 | 127.00 | 2,404,000 |
| 02 Apr 2024 | 129.50 | 131.00 | 127.00 | 130.50 | 130.50 | 3,140,000 |
| 01 Apr 2024 | 124.50 | 129.00 | 122.00 | 129.00 | 129.00 | 4,797,000 |
| 29 Mar 2024 | 123.00 | 125.50 | 121.50 | 124.00 | 124.00 | 2,858,000 |
| 28 Mar 2024 | 119.00 | 123.50 | 118.50 | 122.00 | 122.00 | 5,586,000 |
| 27 Mar 2024 | 126.00 | 128.50 | 120.00 | 120.50 | 120.50 | 12,279,000 |
| 26 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 25 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 22 Mar 2024 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 3,445,000 |
| 21 Mar 2024 | 142.00 | 142.50 | 137.50 | 138.00 | 138.00 | 6,022,000 |
| 20 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 Mar 2024 | 149.00 | 150.50 | 146.50 | 147.00 | 147.00 | 2,417,000 |
| 18 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 15 Mar 2024 | 147.00 | 151.00 | 145.50 | 148.50 | 148.50 | 5,101,000 |
| 14 Mar 2024 | 152.00 | 153.00 | 147.00 | 147.50 | 147.50 | 3,783,000 |
| 13 Mar 2024 | 162.00 | 163.50 | 151.50 | 151.50 | 151.50 | 8,450,000 |
| 12 Mar 2024 | 153.00 | 156.50 | 150.50 | 154.50 | 154.50 | 3,577,000 |
| 11 Mar 2024 | 148.50 | 156.50 | 148.00 | 154.50 | 154.50 | 4,885,000 |
| 08 Mar 2024 | 154.50 | 155.00 | 143.50 | 148.50 | 148.50 | 12,366,000 |
| 07 Mar 2024 | 161.00 | 167.50 | 155.00 | 155.00 | 155.00 | 11,385,000 |
| 06 Mar 2024 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 3,946,000 |
| 05 Mar 2024 | 166.00 | 166.50 | 161.00 | 162.00 | 162.00 | 5,624,000 |
| 04 Mar 2024 | 159.50 | 169.00 | 158.50 | 164.50 | 164.50 | 11,657,000 |
| 01 Mar 2024 | 157.00 | 159.50 | 156.00 | 156.00 | 156.00 | 3,596,000 |
| 29 Feb 2024 | 158.00 | 158.50 | 154.00 | 156.00 | 156.00 | 5,182,000 |
| 27 Feb 2024 | 171.00 | 174.00 | 153.00 | 157.00 | 157.00 | 20,138,000 |
| 26 Feb 2024 | 164.50 | 171.50 | 164.50 | 169.00 | 169.00 | 13,486,000 |
| 23 Feb 2024 | 164.00 | 169.50 | 162.50 | 165.00 | 165.00 | 17,560,000 |
| 22 Feb 2024 | 168.50 | 169.50 | 159.50 | 162.50 | 162.50 | 10,758,000 |
| 21 Feb 2024 | 166.50 | 172.00 | 164.50 | 164.50 | 164.50 | 22,402,000 |
| 20 Feb 2024 | 155.50 | 167.00 | 155.50 | 161.00 | 161.00 | 28,816,000 |
| 19 Feb 2024 | 153.00 | 158.00 | 150.00 | 155.00 | 155.00 | 12,873,000 |
| 16 Feb 2024 | 151.00 | 152.50 | 147.00 | 151.00 | 151.00 | 6,551,000 |
| 15 Feb 2024 | 146.00 | 153.50 | 144.00 | 149.50 | 149.50 | 7,887,000 |
| 05 Feb 2024 | 145.50 | 147.00 | 144.00 | 144.50 | 144.50 | 3,107,000 |
| 02 Feb 2024 | 149.00 | 151.00 | 145.00 | 145.00 | 145.00 | 5,171,000 |
| 01 Feb 2024 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 4,826,000 |
| 31 Jan 2024 | 144.00 | 146.50 | 142.50 | 144.00 | 144.00 | 4,234,000 |
| 30 Jan 2024 | 143.00 | 145.50 | 142.00 | 143.50 | 143.50 | 3,335,000 |
| 29 Jan 2024 | 141.00 | 143.00 | 139.00 | 141.50 | 141.50 | 2,870,000 |
| 26 Jan 2024 | 140.50 | 142.00 | 138.50 | 140.00 | 140.00 | 2,454,000 |
| 25 Jan 2024 | 144.50 | 145.00 | 140.00 | 140.00 | 140.00 | 2,616,000 |
| 24 Jan 2024 | 147.50 | 149.00 | 143.00 | 143.00 | 143.00 | 4,766,000 |
| 23 Jan 2024 | 144.00 | 149.50 | 143.50 | 145.50 | 145.50 | 9,677,000 |
| 22 Jan 2024 | 141.00 | 143.50 | 139.00 | 142.50 | 142.50 | 5,122,000 |
| 19 Jan 2024 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 8,133,000 |
| 18 Jan 2024 | 151.00 | 153.50 | 135.50 | 138.50 | 138.50 | 19,069,000 |
| 17 Jan 2024 | 150.00 | 156.50 | 149.50 | 150.00 | 150.00 | 9,003,000 |
| 16 Jan 2024 | 151.00 | 153.50 | 149.50 | 149.50 | 149.50 | 4,902,000 |
| 15 Jan 2024 | 152.50 | 155.50 | 151.00 | 151.00 | 151.00 | 6,155,971 |
| 12 Jan 2024 | 153.00 | 156.50 | 150.00 | 151.00 | 151.00 | 12,330,000 |
| 11 Jan 2024 | 144.00 | 157.00 | 144.00 | 155.00 | 155.00 | 22,898,000 |
| 10 Jan 2024 | 137.00 | 146.50 | 134.50 | 143.50 | 143.50 | 13,429,000 |
| 09 Jan 2024 | 144.50 | 145.00 | 138.50 | 138.50 | 138.50 | 4,012,000 |
| 08 Jan 2024 | 144.50 | 147.50 | 141.00 | 141.00 | 141.00 | 7,013,000 |
| 05 Jan 2024 | 141.50 | 148.50 | 141.50 | 143.00 | 143.00 | 10,318,000 |
| 04 Jan 2024 | 139.00 | 142.50 | 138.00 | 141.00 | 141.00 | 4,765,000 |
| 03 Jan 2024 | 140.50 | 142.00 | 139.00 | 139.00 | 139.00 | 5,345,000 |
| 02 Jan 2024 | 141.50 | 143.50 | 137.50 | 140.50 | 140.50 | 10,618,000 |
| 29 Dec 2023 | 144.00 | 145.50 | 142.50 | 144.00 | 144.00 | 9,787,000 |
| 28 Dec 2023 | 157.00 | 159.50 | 141.50 | 146.00 | 146.00 | 14,783,000 |
| 27 Dec 2023 | 164.00 | 165.50 | 157.00 | 157.00 | 157.00 | 11,305,000 |
| 26 Dec 2023 | 162.00 | 165.50 | 157.50 | 165.00 | 165.00 | 12,207,000 |
| 25 Dec 2023 | 168.50 | 169.00 | 161.50 | 162.00 | 162.00 | 6,167,000 |
| 22 Dec 2023 | 174.00 | 176.00 | 167.50 | 168.50 | 168.50 | 11,909,000 |
| 21 Dec 2023 | 168.50 | 177.00 | 168.00 | 174.00 | 174.00 | 12,071,000 |
| 20 Dec 2023 | 169.00 | 175.00 | 167.50 | 172.50 | 172.50 | 14,534,000 |
| 19 Dec 2023 | 162.00 | 167.50 | 160.50 | 167.00 | 167.00 | 8,252,000 |
| 18 Dec 2023 | 163.50 | 164.50 | 158.00 | 161.00 | 161.00 | 4,862,000 |
| 15 Dec 2023 | 165.50 | 167.50 | 160.00 | 163.00 | 163.00 | 6,582,000 |
| 14 Dec 2023 | 168.50 | 171.00 | 164.50 | 166.50 | 166.50 | 7,069,000 |
| 13 Dec 2023 | 169.00 | 171.00 | 165.00 | 165.50 | 165.50 | 9,380,000 |
| 12 Dec 2023 | 178.00 | 178.50 | 169.00 | 169.50 | 169.50 | 18,228,000 |
| *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.