UK markets open in 7 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,233.21 +1,049.51 (+2.27%)
Sporton International Inc. (6146.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 246.00 | 247.00 | 242.00 | 242.50 | 242.50 | 578,000 |
| 30 Apr 2024 | 247.50 | 249.50 | 244.50 | 249.50 | 249.50 | 324,000 |
| 29 Apr 2024 | 242.50 | 247.00 | 242.00 | 247.00 | 247.00 | 367,000 |
| 26 Apr 2024 | 240.50 | 244.50 | 240.50 | 242.50 | 242.50 | 260,000 |
| 25 Apr 2024 | 243.00 | 244.50 | 239.00 | 239.00 | 239.00 | 336,000 |
| 24 Apr 2024 | 241.50 | 246.00 | 241.50 | 245.00 | 245.00 | 467,000 |
| 23 Apr 2024 | 244.00 | 246.50 | 238.50 | 240.00 | 240.00 | 475,000 |
| 22 Apr 2024 | 240.50 | 248.00 | 239.00 | 243.50 | 243.50 | 766,000 |
| 19 Apr 2024 | 244.00 | 245.50 | 236.50 | 241.50 | 241.50 | 622,000 |
| 18 Apr 2024 | 242.00 | 248.00 | 241.50 | 248.00 | 248.00 | 339,000 |
| 17 Apr 2024 | 240.00 | 247.50 | 240.00 | 245.50 | 245.50 | 554,000 |
| 16 Apr 2024 | 238.00 | 244.00 | 234.00 | 242.50 | 242.50 | 877,000 |
| 15 Apr 2024 | 243.00 | 243.50 | 241.00 | 241.00 | 241.00 | 339,000 |
| 12 Apr 2024 | 244.50 | 246.50 | 243.00 | 245.00 | 245.00 | 443,000 |
| 11 Apr 2024 | 246.50 | 248.00 | 245.00 | 246.00 | 246.00 | 394,000 |
| 10 Apr 2024 | 246.00 | 250.00 | 245.00 | 249.00 | 249.00 | 473,000 |
| 09 Apr 2024 | 243.50 | 246.50 | 242.00 | 244.00 | 244.00 | 609,000 |
| 08 Apr 2024 | 248.00 | 248.50 | 243.00 | 243.00 | 243.00 | 1,069,000 |
| 03 Apr 2024 | 245.00 | 251.00 | 242.00 | 251.00 | 251.00 | 1,159,000 |
| 02 Apr 2024 | 249.50 | 249.50 | 246.00 | 247.00 | 247.00 | 710,000 |
| 01 Apr 2024 | 252.50 | 253.50 | 249.00 | 249.50 | 249.50 | 900,000 |
| 29 Mar 2024 | 258.00 | 258.00 | 250.00 | 252.50 | 252.50 | 1,179,000 |
| 28 Mar 2024 | 269.50 | 272.00 | 257.00 | 257.50 | 257.50 | 1,985,000 |
| 27 Mar 2024 | 264.00 | 269.00 | 258.50 | 268.00 | 268.00 | 1,919,000 |
| 26 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 25 Mar 2024 | 265.00 | 268.50 | 257.00 | 257.50 | 257.50 | 1,091,000 |
| 22 Mar 2024 | 278.00 | 279.00 | 262.00 | 262.00 | 262.00 | 2,026,000 |
| 21 Mar 2024 | 290.00 | 295.00 | 273.00 | 282.50 | 282.50 | 2,653,000 |
| 20 Mar 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 19 Mar 2024 | 264.00 | 282.50 | 261.50 | 279.00 | 279.00 | 2,711,000 |
| 18 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 15 Mar 2024 | 260.00 | 260.00 | 249.00 | 250.00 | 250.00 | 1,150,000 |
| 14 Mar 2024 | 260.00 | 268.00 | 255.50 | 260.50 | 260.50 | 2,745,000 |
| 13 Mar 2024 | 250.00 | 260.50 | 245.50 | 256.00 | 256.00 | 2,056,000 |
| 12 Mar 2024 | 239.50 | 247.50 | 238.00 | 245.50 | 245.50 | 773,000 |
| 11 Mar 2024 | 234.00 | 239.50 | 234.00 | 238.00 | 238.00 | 363,000 |
| 08 Mar 2024 | 241.00 | 244.50 | 234.00 | 237.50 | 237.50 | 794,000 |
| 07 Mar 2024 | 240.50 | 245.50 | 239.00 | 240.00 | 240.00 | 724,000 |
| 06 Mar 2024 | 243.00 | 243.50 | 237.50 | 241.00 | 241.00 | 852,000 |
| 05 Mar 2024 | 239.50 | 247.50 | 236.00 | 246.50 | 246.50 | 1,300,000 |
| 04 Mar 2024 | 242.50 | 243.00 | 236.50 | 237.00 | 237.00 | 554,000 |
| 01 Mar 2024 | 236.00 | 241.50 | 236.00 | 237.50 | 237.50 | 762,000 |
| 29 Feb 2024 | 237.50 | 238.50 | 234.00 | 235.50 | 235.50 | 486,000 |
| 27 Feb 2024 | 235.50 | 244.00 | 232.00 | 237.00 | 237.00 | 2,037,000 |
| 26 Feb 2024 | 230.00 | 232.50 | 228.00 | 231.50 | 231.50 | 480,000 |
| 23 Feb 2024 | 225.50 | 230.50 | 225.50 | 228.00 | 228.00 | 314,000 |
| 22 Feb 2024 | 226.50 | 228.50 | 225.00 | 225.00 | 225.00 | 346,000 |
| 21 Feb 2024 | 225.50 | 228.50 | 225.50 | 226.00 | 226.00 | 253,000 |
| 20 Feb 2024 | 222.50 | 231.00 | 222.50 | 227.50 | 227.50 | 356,000 |
| 19 Feb 2024 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 424,000 |
| 16 Feb 2024 | 223.00 | 225.50 | 221.00 | 222.00 | 222.00 | 455,000 |
| 15 Feb 2024 | 224.00 | 227.50 | 220.00 | 223.00 | 223.00 | 723,000 |
| 05 Feb 2024 | 232.50 | 232.50 | 229.00 | 229.50 | 229.50 | 179,000 |
| 02 Feb 2024 | 232.00 | 234.00 | 231.00 | 232.50 | 232.50 | 179,000 |
| 01 Feb 2024 | 231.00 | 233.00 | 230.00 | 230.50 | 230.50 | 181,000 |
| 31 Jan 2024 | 231.00 | 231.50 | 229.00 | 231.50 | 231.50 | 163,000 |
| 30 Jan 2024 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 195,000 |
| 29 Jan 2024 | 228.50 | 233.50 | 228.00 | 228.00 | 228.00 | 396,000 |
| 26 Jan 2024 | 226.00 | 228.00 | 226.00 | 227.50 | 227.50 | 151,000 |
| 25 Jan 2024 | 225.00 | 228.00 | 224.50 | 227.00 | 227.00 | 225,000 |
| 24 Jan 2024 | 226.00 | 226.00 | 223.00 | 225.50 | 225.50 | 230,000 |
| 23 Jan 2024 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | 421,000 |
| 22 Jan 2024 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 274,000 |
| 19 Jan 2024 | 226.50 | 229.00 | 226.00 | 229.00 | 229.00 | 128,000 |
| 18 Jan 2024 | 226.00 | 227.00 | 222.00 | 224.50 | 224.50 | 249,000 |
| 17 Jan 2024 | 232.50 | 232.50 | 227.00 | 227.00 | 227.00 | 203,000 |
| 16 Jan 2024 | 233.00 | 233.00 | 230.50 | 231.50 | 231.50 | 63,000 |
| 15 Jan 2024 | 230.50 | 234.00 | 229.00 | 233.50 | 233.50 | 187,002 |
| 12 Jan 2024 | 231.50 | 231.50 | 230.00 | 230.50 | 230.50 | 164,000 |
| 11 Jan 2024 | 230.00 | 231.50 | 230.00 | 231.00 | 231.00 | 61,000 |
| 10 Jan 2024 | 232.00 | 233.00 | 227.50 | 229.00 | 229.00 | 440,000 |
| 09 Jan 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 118,000 |
| 08 Jan 2024 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 168,000 |
| 05 Jan 2024 | 237.00 | 237.00 | 233.00 | 234.50 | 234.50 | 108,000 |
| 04 Jan 2024 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 137,000 |
| 03 Jan 2024 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 228,000 |
| 02 Jan 2024 | 240.00 | 240.00 | 237.50 | 238.00 | 238.00 | 167,000 |
| 29 Dec 2023 | 238.50 | 241.50 | 237.50 | 241.00 | 241.00 | 372,000 |
| 28 Dec 2023 | 237.00 | 238.50 | 236.50 | 237.00 | 237.00 | 74,000 |
| 27 Dec 2023 | 240.00 | 240.50 | 236.00 | 236.50 | 236.50 | 185,000 |
| 26 Dec 2023 | 237.50 | 241.00 | 236.00 | 239.50 | 239.50 | 159,000 |
| 25 Dec 2023 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 49,000 |
| 22 Dec 2023 | 237.00 | 237.00 | 234.50 | 234.50 | 234.50 | 108,000 |
| 21 Dec 2023 | 237.00 | 238.50 | 235.50 | 236.50 | 236.50 | 77,000 |
| 20 Dec 2023 | 237.00 | 240.00 | 236.50 | 239.00 | 239.00 | 167,000 |
| 19 Dec 2023 | 238.50 | 238.50 | 233.50 | 237.00 | 237.00 | 172,000 |
| 18 Dec 2023 | 243.00 | 243.00 | 236.50 | 238.50 | 238.50 | 244,000 |
| 15 Dec 2023 | 241.50 | 246.00 | 239.00 | 241.00 | 241.00 | 695,000 |
| 14 Dec 2023 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 271,000 |
| 13 Dec 2023 | 235.50 | 236.00 | 231.00 | 231.50 | 231.50 | 382,000 |
| 12 Dec 2023 | 240.50 | 243.00 | 235.50 | 235.50 | 235.50 | 355,000 |
| 11 Dec 2023 | 239.00 | 239.00 | 236.50 | 238.00 | 238.00 | 151,000 |
| 08 Dec 2023 | 235.50 | 239.00 | 233.00 | 237.00 | 237.00 | 406,000 |
| 07 Dec 2023 | 236.50 | 236.50 | 231.50 | 235.00 | 235.00 | 240,000 |
| 06 Dec 2023 | 240.00 | 243.50 | 239.00 | 239.50 | 239.50 | 211,000 |
| 05 Dec 2023 | 241.50 | 242.50 | 238.00 | 240.50 | 240.50 | 294,000 |
| 04 Dec 2023 | 244.50 | 246.00 | 241.50 | 242.00 | 242.00 | 337,000 |
| 01 Dec 2023 | 239.00 | 245.00 | 239.00 | 244.50 | 244.50 | 346,000 |
| 30 Nov 2023 | 241.00 | 242.00 | 238.50 | 239.00 | 239.00 | 176,000 |
| 29 Nov 2023 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 312,000 |
| *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.