Kunyue Development Co., Ltd. (5206.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 40.60 | 40.90 | 40.50 | 40.90 | 40.90 | 75,172 |
| 25 Jun 2024 | 40.40 | 41.00 | 40.00 | 40.55 | 40.55 | 101,000 |
| 24 Jun 2024 | 40.40 | 40.50 | 40.00 | 40.10 | 40.10 | 48,000 |
| 21 Jun 2024 | 40.75 | 40.75 | 39.90 | 40.40 | 40.40 | 150,000 |
| 20 Jun 2024 | 40.70 | 40.80 | 40.50 | 40.75 | 40.75 | 95,000 |
| 19 Jun 2024 | 40.80 | 40.80 | 39.90 | 40.50 | 40.50 | 104,000 |
| 18 Jun 2024 | 40.45 | 41.10 | 40.45 | 40.90 | 40.90 | 59,000 |
| 17 Jun 2024 | 41.10 | 41.30 | 40.10 | 40.40 | 40.40 | 110,000 |
| 14 Jun 2024 | 40.60 | 42.00 | 40.60 | 40.80 | 40.80 | 177,000 |
| 13 Jun 2024 | 39.75 | 40.20 | 39.70 | 39.95 | 39.95 | 88,000 |
| 12 Jun 2024 | 39.70 | 39.85 | 38.90 | 39.70 | 39.70 | 100,000 |
| 11 Jun 2024 | 41.00 | 41.00 | 39.20 | 39.70 | 39.70 | 287,000 |
| 07 Jun 2024 | 40.20 | 41.20 | 40.20 | 41.00 | 41.00 | 215,000 |
| 06 Jun 2024 | 39.90 | 40.90 | 39.25 | 40.20 | 40.20 | 297,000 |
| 05 Jun 2024 | 39.95 | 40.30 | 39.70 | 39.90 | 39.90 | 284,000 |
| 04 Jun 2024 | 37.95 | 40.20 | 37.55 | 39.90 | 39.90 | 464,000 |
| 03 Jun 2024 | 36.70 | 37.95 | 36.70 | 37.95 | 37.95 | 112,000 |
| 31 May 2024 | 36.05 | 37.10 | 36.00 | 36.70 | 36.70 | 125,000 |
| 30 May 2024 | 36.00 | 36.90 | 35.90 | 36.05 | 36.05 | 73,000 |
| 29 May 2024 | 36.05 | 36.30 | 35.95 | 36.15 | 36.15 | 110,000 |
| 28 May 2024 | 36.25 | 36.55 | 36.05 | 36.05 | 36.05 | 162,000 |
| 27 May 2024 | 35.55 | 36.20 | 35.55 | 36.05 | 36.05 | 105,000 |
| 24 May 2024 | 35.05 | 35.75 | 35.05 | 35.70 | 35.70 | 88,000 |
| 23 May 2024 | 36.60 | 36.60 | 35.05 | 35.30 | 35.30 | 332,000 |
| 22 May 2024 | 36.45 | 36.70 | 36.40 | 36.55 | 36.55 | 121,000 |
| 21 May 2024 | 36.80 | 37.00 | 36.30 | 36.40 | 36.40 | 218,000 |
| 20 May 2024 | 37.05 | 37.55 | 36.70 | 36.85 | 36.85 | 169,000 |
| 17 May 2024 | 36.75 | 37.15 | 36.70 | 37.05 | 37.05 | 157,000 |
| 16 May 2024 | 35.85 | 37.10 | 35.85 | 36.75 | 36.75 | 176,000 |
| 15 May 2024 | 35.15 | 36.40 | 35.15 | 35.85 | 35.85 | 249,000 |
| 14 May 2024 | 36.85 | 36.90 | 35.00 | 35.30 | 35.30 | 512,000 |
| 13 May 2024 | 36.90 | 37.75 | 36.20 | 36.80 | 36.80 | 256,000 |
| 10 May 2024 | 36.45 | 37.35 | 35.40 | 36.80 | 36.80 | 581,000 |
| 09 May 2024 | 37.80 | 38.55 | 36.20 | 36.60 | 36.60 | 498,000 |
| 08 May 2024 | 39.45 | 39.45 | 36.50 | 37.75 | 37.75 | 605,000 |
| 07 May 2024 | 41.80 | 41.80 | 38.25 | 39.15 | 39.15 | 822,000 |
| 06 May 2024 | 40.00 | 42.35 | 39.85 | 41.45 | 41.45 | 693,000 |
| 03 May 2024 | 39.05 | 39.95 | 38.75 | 39.65 | 39.65 | 451,000 |
| 02 May 2024 | 38.30 | 39.40 | 38.30 | 38.80 | 38.80 | 355,000 |
| 30 Apr 2024 | 39.00 | 39.00 | 37.35 | 38.30 | 38.30 | 195,000 |
| 29 Apr 2024 | 38.50 | 39.00 | 38.45 | 38.70 | 38.70 | 386,000 |
| 26 Apr 2024 | 38.20 | 38.65 | 38.00 | 38.20 | 38.20 | 224,000 |
| 25 Apr 2024 | 37.55 | 38.30 | 37.50 | 38.20 | 38.20 | 290,000 |
| 24 Apr 2024 | 37.60 | 37.60 | 37.10 | 37.55 | 37.55 | 81,000 |
| 23 Apr 2024 | 36.95 | 37.95 | 36.70 | 37.30 | 37.30 | 91,000 |
| 22 Apr 2024 | 36.50 | 38.55 | 36.40 | 36.90 | 36.90 | 150,000 |
| 19 Apr 2024 | 37.30 | 38.00 | 36.00 | 36.30 | 36.30 | 224,000 |
| 18 Apr 2024 | 36.15 | 37.95 | 35.45 | 37.30 | 37.30 | 236,000 |
| 17 Apr 2024 | 35.00 | 36.55 | 35.00 | 36.15 | 36.15 | 113,000 |
| 16 Apr 2024 | 38.25 | 38.30 | 34.50 | 35.20 | 35.20 | 575,000 |
| 15 Apr 2024 | 38.45 | 38.55 | 38.20 | 38.25 | 38.25 | 94,000 |
| 12 Apr 2024 | 37.80 | 38.85 | 37.80 | 38.45 | 38.45 | 199,000 |
| 11 Apr 2024 | 36.95 | 40.40 | 36.70 | 37.75 | 37.75 | 329,000 |
| 10 Apr 2024 | 36.50 | 37.25 | 36.30 | 36.95 | 36.95 | 279,000 |
| 09 Apr 2024 | 36.20 | 36.80 | 36.20 | 36.30 | 36.30 | 124,000 |
| 08 Apr 2024 | 34.25 | 36.00 | 34.20 | 36.00 | 36.00 | 194,000 |
| 03 Apr 2024 | 34.15 | 34.20 | 33.40 | 34.20 | 34.20 | 48,000 |
| 02 Apr 2024 | 34.20 | 34.20 | 33.80 | 34.15 | 34.15 | 78,000 |
| 01 Apr 2024 | 33.65 | 34.05 | 33.45 | 34.00 | 34.00 | 112,000 |
| 29 Mar 2024 | 33.90 | 33.90 | 33.35 | 33.50 | 33.50 | 85,000 |
| 28 Mar 2024 | 33.20 | 34.05 | 33.20 | 33.90 | 33.90 | 139,000 |
| 27 Mar 2024 | 32.55 | 33.60 | 32.55 | 33.25 | 33.25 | 163,000 |
| 26 Mar 2024 | 32.70 | 32.90 | 32.50 | 32.70 | 32.70 | 101,000 |
| 25 Mar 2024 | 32.25 | 32.65 | 32.25 | 32.50 | 32.50 | 159,000 |
| 22 Mar 2024 | 31.85 | 31.90 | 31.45 | 31.90 | 31.90 | 38,000 |
| 21 Mar 2024 | 31.90 | 32.40 | 31.80 | 31.85 | 31.85 | 149,000 |
| 20 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 19 Mar 2024 | 30.80 | 32.60 | 30.80 | 32.50 | 32.50 | 259,000 |
| 18 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 Mar 2024 | 31.30 | 31.35 | 30.00 | 30.00 | 30.00 | 375,000 |
| 14 Mar 2024 | 31.00 | 31.30 | 30.70 | 31.30 | 31.30 | 124,000 |
| 13 Mar 2024 | 31.75 | 32.00 | 31.20 | 31.20 | 31.20 | 140,000 |
| 12 Mar 2024 | 31.80 | 31.80 | 31.60 | 31.70 | 31.70 | 49,000 |
| 11 Mar 2024 | 31.10 | 32.20 | 31.10 | 31.80 | 31.80 | 68,000 |
| 08 Mar 2024 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | 210,000 |
| 07 Mar 2024 | 33.30 | 33.30 | 32.15 | 32.30 | 32.30 | 70,000 |
| 06 Mar 2024 | 32.00 | 32.80 | 32.00 | 32.40 | 32.40 | 84,000 |
| 05 Mar 2024 | 32.15 | 32.15 | 31.75 | 32.00 | 32.00 | 31,000 |
| 04 Mar 2024 | 32.40 | 32.50 | 31.10 | 32.15 | 32.15 | 140,000 |
| 01 Mar 2024 | 32.55 | 33.15 | 32.20 | 32.35 | 32.35 | 153,000 |
| 29 Feb 2024 | 32.00 | 32.60 | 31.15 | 32.55 | 32.55 | 212,000 |
| 27 Feb 2024 | 31.25 | 31.25 | 30.95 | 31.10 | 31.10 | 62,000 |
| 26 Feb 2024 | 31.55 | 31.60 | 30.95 | 31.20 | 31.20 | 87,000 |
| 23 Feb 2024 | 31.75 | 31.75 | 31.55 | 31.55 | 31.55 | 81,000 |
| 22 Feb 2024 | 31.90 | 31.90 | 31.50 | 31.75 | 31.75 | 84,000 |
| 21 Feb 2024 | 32.30 | 32.40 | 31.90 | 31.90 | 31.90 | 104,000 |
| 20 Feb 2024 | 30.20 | 32.45 | 30.20 | 32.05 | 32.05 | 300,000 |
| 19 Feb 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 70,000 |
| 16 Feb 2024 | 30.10 | 30.10 | 29.50 | 29.75 | 29.75 | 181,000 |
| 15 Feb 2024 | 30.05 | 31.00 | 29.95 | 30.20 | 30.20 | 148,000 |
| 05 Feb 2024 | 29.95 | 30.10 | 29.70 | 30.05 | 30.05 | 84,000 |
| 02 Feb 2024 | 29.50 | 30.00 | 29.10 | 29.95 | 29.95 | 138,000 |
| 01 Feb 2024 | 29.65 | 29.70 | 29.30 | 29.40 | 29.40 | 120,000 |
| 31 Jan 2024 | 29.65 | 29.80 | 29.60 | 29.60 | 29.60 | 75,000 |
| 30 Jan 2024 | 29.75 | 30.00 | 29.70 | 29.70 | 29.70 | 156,000 |
| 29 Jan 2024 | 30.35 | 30.35 | 29.75 | 29.80 | 29.80 | 212,000 |
| 26 Jan 2024 | 29.65 | 30.10 | 29.65 | 29.85 | 29.85 | 275,000 |
| 25 Jan 2024 | 28.85 | 29.55 | 28.85 | 29.45 | 29.45 | 120,000 |
| 24 Jan 2024 | 28.65 | 29.20 | 28.65 | 28.85 | 28.85 | 132,000 |
| 23 Jan 2024 | 28.95 | 28.95 | 28.35 | 28.60 | 28.60 | 113,000 |
| *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.