UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,908.30 +56.03 (+0.14%) Bitcoin GBP
50,857.94 +191.83 (+0.38%)
Lanner Electronics Inc. (6245.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 95.50 | 96.00 | 94.20 | 95.70 | 95.70 | 384,931 |
| 06 May 2024 | 96.40 | 97.10 | 95.10 | 95.20 | 95.20 | 470,000 |
| 03 May 2024 | 96.70 | 98.40 | 96.00 | 96.10 | 96.10 | 676,000 |
| 02 May 2024 | 95.40 | 95.80 | 94.30 | 95.70 | 95.70 | 286,000 |
| 30 Apr 2024 | 96.50 | 96.50 | 95.30 | 95.40 | 95.40 | 290,000 |
| 29 Apr 2024 | 94.10 | 96.00 | 94.10 | 96.00 | 96.00 | 455,000 |
| 26 Apr 2024 | 94.10 | 95.40 | 93.60 | 93.80 | 93.80 | 514,000 |
| 25 Apr 2024 | 94.00 | 95.50 | 93.50 | 93.80 | 93.80 | 543,000 |
| 24 Apr 2024 | 92.80 | 94.50 | 92.80 | 94.40 | 94.40 | 452,000 |
| 23 Apr 2024 | 92.30 | 93.40 | 90.90 | 92.00 | 92.00 | 635,000 |
| 22 Apr 2024 | 92.50 | 93.80 | 91.90 | 92.00 | 92.00 | 491,000 |
| 19 Apr 2024 | 95.00 | 95.00 | 90.40 | 92.50 | 92.50 | 1,023,000 |
| 18 Apr 2024 | 94.30 | 95.80 | 93.50 | 95.30 | 95.30 | 326,000 |
| 17 Apr 2024 | 93.00 | 95.30 | 92.60 | 94.30 | 94.30 | 641,000 |
| 16 Apr 2024 | 98.00 | 98.00 | 92.20 | 92.90 | 92.90 | 2,294,000 |
| 15 Apr 2024 | 99.10 | 99.50 | 98.20 | 98.20 | 98.20 | 811,000 |
| 12 Apr 2024 | 100.00 | 100.50 | 99.50 | 99.70 | 99.70 | 886,000 |
| 11 Apr 2024 | 101.50 | 101.50 | 99.50 | 99.80 | 99.80 | 1,102,000 |
| 10 Apr 2024 | 99.90 | 104.00 | 99.70 | 102.50 | 102.50 | 2,372,000 |
| 09 Apr 2024 | 99.50 | 99.90 | 98.00 | 98.00 | 98.00 | 1,524,000 |
| 08 Apr 2024 | 100.50 | 100.50 | 99.50 | 99.50 | 99.50 | 729,000 |
| 03 Apr 2024 | 100.00 | 100.50 | 99.50 | 99.80 | 99.80 | 664,000 |
| 02 Apr 2024 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | 457,000 |
| 01 Apr 2024 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 593,000 |
| 29 Mar 2024 | 100.00 | 100.50 | 99.40 | 99.60 | 99.60 | 883,000 |
| 28 Mar 2024 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | 780,000 |
| 27 Mar 2024 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 701,000 |
| 26 Mar 2024 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | 1,033,000 |
| 25 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 22 Mar 2024 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | 837,000 |
| 21 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 867,000 |
| 20 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 19 Mar 2024 | 101.00 | 103.50 | 101.00 | 102.00 | 102.00 | 1,078,000 |
| 18 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 15 Mar 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 512,000 |
| 14 Mar 2024 | 100.50 | 102.00 | 99.60 | 101.00 | 101.00 | 601,000 |
| 13 Mar 2024 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | 924,000 |
| 12 Mar 2024 | 99.90 | 102.50 | 99.90 | 102.00 | 102.00 | 996,000 |
| 11 Mar 2024 | 98.80 | 100.50 | 98.80 | 100.00 | 100.00 | 865,000 |
| 08 Mar 2024 | 100.00 | 100.50 | 97.60 | 98.80 | 98.80 | 2,361,000 |
| 07 Mar 2024 | 104.50 | 105.50 | 100.00 | 100.00 | 100.00 | 4,642,000 |
| 06 Mar 2024 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 5,627,000 |
| 05 Mar 2024 | 107.50 | 108.50 | 106.50 | 107.50 | 107.50 | 3,430,000 |
| 04 Mar 2024 | 106.50 | 108.50 | 106.00 | 107.50 | 107.50 | 2,618,000 |
| 01 Mar 2024 | 105.50 | 107.50 | 105.00 | 106.00 | 106.00 | 3,352,000 |
| 29 Feb 2024 | 105.00 | 105.50 | 103.50 | 105.00 | 105.00 | 1,096,000 |
| 27 Feb 2024 | 106.00 | 109.00 | 104.50 | 105.00 | 105.00 | 7,745,000 |
| 26 Feb 2024 | 105.50 | 107.00 | 104.50 | 105.50 | 105.50 | 2,031,000 |
| 23 Feb 2024 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 1,849,000 |
| 22 Feb 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,830,000 |
| 21 Feb 2024 | 105.00 | 106.00 | 103.50 | 105.50 | 105.50 | 1,588,000 |
| 20 Feb 2024 | 103.00 | 106.50 | 102.50 | 105.00 | 105.00 | 2,001,000 |
| 19 Feb 2024 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | 2,472,000 |
| 16 Feb 2024 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 2,801,000 |
| 15 Feb 2024 | 108.00 | 108.50 | 103.50 | 104.00 | 104.00 | 6,579,000 |
| 05 Feb 2024 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | 1,412,000 |
| 02 Feb 2024 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | 2,283,000 |
| 01 Feb 2024 | 115.00 | 116.50 | 114.50 | 116.50 | 116.50 | 1,403,000 |
| 31 Jan 2024 | 113.50 | 115.50 | 113.50 | 115.00 | 115.00 | 924,000 |
| 30 Jan 2024 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,219,000 |
| 29 Jan 2024 | 113.50 | 116.50 | 112.50 | 115.50 | 115.50 | 1,835,000 |
| 26 Jan 2024 | 114.50 | 116.50 | 113.00 | 113.50 | 113.50 | 2,199,000 |
| 25 Jan 2024 | 118.00 | 121.00 | 113.50 | 113.50 | 113.50 | 8,091,000 |
| 24 Jan 2024 | 117.00 | 119.50 | 115.50 | 115.50 | 115.50 | 3,144,000 |
| 23 Jan 2024 | 117.00 | 118.00 | 115.50 | 117.50 | 117.50 | 2,019,000 |
| 22 Jan 2024 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2,509,000 |
| 19 Jan 2024 | 114.50 | 115.00 | 112.50 | 114.00 | 114.00 | 1,402,000 |
| 18 Jan 2024 | 116.50 | 117.50 | 112.00 | 112.50 | 112.50 | 3,463,000 |
| 17 Jan 2024 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 4,521,000 |
| 16 Jan 2024 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | 4,022,000 |
| 15 Jan 2024 | 112.00 | 117.50 | 111.50 | 117.50 | 117.50 | 3,806,837 |
| 12 Jan 2024 | 115.00 | 115.00 | 111.50 | 111.50 | 111.50 | 1,895,000 |
| 11 Jan 2024 | 112.00 | 116.00 | 110.50 | 113.50 | 113.50 | 5,001,000 |
| 10 Jan 2024 | 108.00 | 110.50 | 107.50 | 108.50 | 108.50 | 1,124,000 |
| 09 Jan 2024 | 111.00 | 111.50 | 108.00 | 108.00 | 108.00 | 1,016,000 |
| 08 Jan 2024 | 112.00 | 113.00 | 109.50 | 109.50 | 109.50 | 924,000 |
| 05 Jan 2024 | 109.50 | 112.00 | 109.00 | 111.00 | 111.00 | 1,067,000 |
| 04 Jan 2024 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 897,000 |
| 03 Jan 2024 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | 865,000 |
| 02 Jan 2024 | 112.50 | 112.50 | 109.00 | 110.50 | 110.50 | 1,249,000 |
| 29 Dec 2023 | 112.50 | 113.50 | 110.50 | 112.50 | 112.50 | 1,078,000 |
| 28 Dec 2023 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 834,000 |
| 27 Dec 2023 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 1,109,000 |
| 26 Dec 2023 | 114.00 | 116.00 | 113.50 | 114.00 | 114.00 | 1,829,000 |
| 25 Dec 2023 | 114.00 | 116.00 | 112.50 | 113.50 | 113.50 | 2,516,000 |
| 22 Dec 2023 | 112.50 | 114.00 | 110.50 | 113.00 | 113.00 | 1,383,000 |
| 21 Dec 2023 | 112.50 | 115.00 | 111.50 | 111.50 | 111.50 | 2,158,000 |
| 20 Dec 2023 | 110.00 | 116.00 | 110.00 | 115.50 | 115.50 | 3,937,000 |
| 19 Dec 2023 | 110.50 | 111.00 | 107.50 | 110.50 | 110.50 | 1,681,000 |
| 18 Dec 2023 | 111.00 | 111.50 | 109.00 | 109.50 | 109.50 | 1,438,000 |
| 15 Dec 2023 | 114.50 | 115.50 | 109.00 | 109.50 | 109.50 | 4,314,000 |
| 14 Dec 2023 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 1,458,000 |
| 13 Dec 2023 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 1,279,000 |
| 12 Dec 2023 | 115.50 | 117.50 | 113.50 | 113.50 | 113.50 | 2,787,000 |
| 11 Dec 2023 | 118.00 | 118.00 | 113.50 | 113.50 | 113.50 | 2,256,000 |
| 08 Dec 2023 | 114.50 | 117.50 | 113.50 | 117.00 | 117.00 | 3,801,000 |
| 07 Dec 2023 | 116.00 | 117.00 | 112.00 | 112.50 | 112.50 | 3,258,000 |
| 06 Dec 2023 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 4,429,000 |
| 05 Dec 2023 | 116.50 | 118.50 | 114.50 | 115.00 | 115.00 | 5,169,000 |
| 04 Dec 2023 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | 8,105,000 |
| *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.