Taiwan Union Technology Corporation (6274.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | 5,560,000 |
| 13 Jun 2024 | 176.50 | 178.00 | 172.50 | 174.50 | 174.50 | 7,685,000 |
| 12 Jun 2024 | 168.50 | 176.50 | 167.00 | 176.00 | 176.00 | 15,331,000 |
| 11 Jun 2024 | 169.00 | 171.00 | 164.00 | 164.50 | 164.50 | 4,466,000 |
| 07 Jun 2024 | 171.00 | 173.00 | 166.00 | 167.50 | 167.50 | 5,617,000 |
| 06 Jun 2024 | 174.00 | 174.50 | 165.50 | 170.00 | 170.00 | 12,037,000 |
| 05 Jun 2024 | 171.50 | 174.50 | 170.50 | 172.00 | 172.00 | 7,315,000 |
| 04 Jun 2024 | 172.50 | 173.50 | 168.50 | 168.50 | 168.50 | 4,463,000 |
| 03 Jun 2024 | 169.00 | 173.00 | 168.50 | 172.50 | 172.50 | 9,230,000 |
| 31 May 2024 | 164.50 | 168.50 | 163.00 | 166.50 | 166.50 | 5,484,000 |
| 30 May 2024 | 167.50 | 167.50 | 162.00 | 162.50 | 162.50 | 6,836,000 |
| 29 May 2024 | 169.50 | 171.50 | 166.50 | 167.00 | 167.00 | 5,893,000 |
| 28 May 2024 | 170.00 | 171.50 | 167.00 | 168.00 | 168.00 | 5,421,000 |
| 27 May 2024 | 173.00 | 174.00 | 168.50 | 169.00 | 169.00 | 6,009,000 |
| 24 May 2024 | 168.00 | 172.00 | 164.00 | 171.00 | 171.00 | 13,111,000 |
| 23 May 2024 | 178.50 | 178.50 | 170.00 | 170.00 | 170.00 | 8,816,000 |
| 22 May 2024 | 176.50 | 180.00 | 176.00 | 176.50 | 176.50 | 7,146,000 |
| 21 May 2024 | 177.50 | 180.00 | 173.50 | 173.50 | 173.50 | 5,782,000 |
| 20 May 2024 | 177.50 | 181.00 | 175.00 | 177.50 | 177.50 | 5,348,000 |
| 17 May 2024 | 177.50 | 180.00 | 174.00 | 177.00 | 177.00 | 5,030,000 |
| 16 May 2024 | 176.50 | 183.00 | 176.50 | 178.00 | 178.00 | 9,449,000 |
| 15 May 2024 | 175.50 | 184.00 | 174.50 | 174.50 | 174.50 | 14,912,000 |
| 14 May 2024 | 172.50 | 174.50 | 167.00 | 173.00 | 173.00 | 10,057,000 |
| 13 May 2024 | 180.50 | 181.00 | 170.00 | 171.50 | 171.50 | 10,543,000 |
| 10 May 2024 | 188.00 | 188.50 | 177.00 | 180.00 | 180.00 | 13,538,000 |
| 09 May 2024 | 190.00 | 192.00 | 184.50 | 187.50 | 187.50 | 12,583,000 |
| 08 May 2024 | 180.50 | 186.50 | 180.50 | 185.50 | 185.50 | 6,196,000 |
| 07 May 2024 | 182.50 | 183.50 | 173.00 | 182.00 | 182.00 | 13,169,000 |
| 06 May 2024 | 197.00 | 197.00 | 180.00 | 181.00 | 181.00 | 14,867,000 |
| 03 May 2024 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | 11,902,000 |
| 02 May 2024 | 183.50 | 189.00 | 181.00 | 188.00 | 188.00 | 8,767,000 |
| 30 Apr 2024 | 187.00 | 191.00 | 181.50 | 185.50 | 185.50 | 14,586,000 |
| 29 Apr 2024 | 183.00 | 184.50 | 180.50 | 183.50 | 183.50 | 8,603,000 |
| 26 Apr 2024 | 180.00 | 184.50 | 177.50 | 179.50 | 179.50 | 12,693,000 |
| 25 Apr 2024 | 171.50 | 179.50 | 171.00 | 175.00 | 175.00 | 12,410,000 |
| 24 Apr 2024 | 172.00 | 179.00 | 170.50 | 175.50 | 175.50 | 20,738,000 |
| 23 Apr 2024 | 156.50 | 165.00 | 156.50 | 164.50 | 164.50 | 15,254,000 |
| 22 Apr 2024 | 163.00 | 163.50 | 152.50 | 152.50 | 152.50 | 13,023,000 |
| 19 Apr 2024 | 166.50 | 172.00 | 158.00 | 163.00 | 163.00 | 12,197,000 |
| 18 Apr 2024 | 163.50 | 172.00 | 162.50 | 168.00 | 168.00 | 12,649,000 |
| 18 Apr 2024 | 4.00752 Dividend | |||||
| 17 Apr 2024 | 167.00 | 170.50 | 162.00 | 168.00 | 163.99 | 15,299,000 |
| 16 Apr 2024 | 178.00 | 178.50 | 164.00 | 167.00 | 163.02 | 18,306,000 |
| 15 Apr 2024 | 187.00 | 189.50 | 180.00 | 182.00 | 177.66 | 8,026,000 |
| 12 Apr 2024 | 186.00 | 188.00 | 182.50 | 188.00 | 183.52 | 6,692,000 |
| 11 Apr 2024 | 186.00 | 189.00 | 184.00 | 185.00 | 180.59 | 8,958,000 |
| 10 Apr 2024 | 197.50 | 198.00 | 186.50 | 186.50 | 182.05 | 16,673,000 |
| 09 Apr 2024 | 193.50 | 201.50 | 190.50 | 192.50 | 187.91 | 26,222,000 |
| 08 Apr 2024 | 189.00 | 193.50 | 183.00 | 190.50 | 185.96 | 23,603,000 |
| 03 Apr 2024 | 180.00 | 187.00 | 179.50 | 187.00 | 182.54 | 10,870,000 |
| 02 Apr 2024 | 180.50 | 184.00 | 178.00 | 182.00 | 177.66 | 9,835,000 |
| 01 Apr 2024 | 180.00 | 188.00 | 180.00 | 182.50 | 178.15 | 18,602,000 |
| 29 Mar 2024 | 183.50 | 184.50 | 180.00 | 180.50 | 176.19 | 9,835,000 |
| 28 Mar 2024 | 182.00 | 187.50 | 178.50 | 183.00 | 178.63 | 19,983,000 |
| 27 Mar 2024 | 181.00 | 187.50 | 179.00 | 182.50 | 178.15 | 35,846,000 |
| 26 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 163.99 | - |
| 25 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 163.99 | - |
| 22 Mar 2024 | 165.50 | 172.00 | 165.00 | 168.00 | 163.99 | 18,943,000 |
| 21 Mar 2024 | 165.50 | 168.50 | 161.50 | 165.00 | 161.06 | 15,208,000 |
| 20 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 164.48 | - |
| 19 Mar 2024 | 163.50 | 175.00 | 161.50 | 168.50 | 164.48 | 33,527,000 |
| 18 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 157.65 | - |
| 15 Mar 2024 | 155.00 | 164.00 | 154.00 | 161.50 | 157.65 | 19,653,000 |
| 14 Mar 2024 | 155.00 | 157.00 | 150.50 | 156.00 | 152.28 | 9,148,000 |
| 13 Mar 2024 | 162.50 | 163.50 | 152.50 | 154.00 | 150.33 | 20,182,000 |
| 12 Mar 2024 | 159.00 | 168.50 | 158.00 | 160.00 | 156.18 | 32,164,000 |
| 11 Mar 2024 | 158.00 | 163.50 | 157.00 | 157.50 | 153.74 | 16,654,000 |
| 08 Mar 2024 | 168.00 | 169.00 | 149.00 | 156.00 | 152.28 | 32,787,000 |
| 07 Mar 2024 | 170.00 | 178.50 | 164.00 | 164.00 | 160.09 | 44,363,000 |
| 06 Mar 2024 | 159.00 | 165.50 | 157.50 | 163.00 | 159.11 | 15,521,000 |
| 05 Mar 2024 | 159.00 | 163.50 | 156.50 | 162.00 | 158.14 | 12,938,000 |
| 04 Mar 2024 | 164.50 | 164.50 | 157.00 | 157.50 | 153.74 | 12,740,000 |
| 01 Mar 2024 | 158.00 | 163.50 | 156.50 | 163.00 | 159.11 | 12,187,000 |
| 29 Feb 2024 | 156.00 | 159.50 | 154.50 | 156.50 | 152.77 | 11,188,000 |
| 27 Feb 2024 | 163.50 | 163.50 | 151.50 | 155.00 | 151.30 | 16,553,000 |
| 26 Feb 2024 | 167.50 | 170.50 | 161.50 | 162.50 | 158.62 | 21,756,000 |
| 23 Feb 2024 | 158.50 | 171.00 | 156.50 | 165.50 | 161.55 | 32,709,000 |
| 22 Feb 2024 | 158.50 | 160.50 | 152.50 | 156.50 | 152.77 | 18,046,000 |
| 21 Feb 2024 | 153.50 | 157.00 | 150.50 | 151.50 | 147.89 | 10,525,000 |
| 20 Feb 2024 | 155.50 | 158.00 | 148.00 | 155.50 | 151.79 | 18,469,000 |
| 19 Feb 2024 | 158.00 | 168.00 | 154.00 | 154.50 | 150.81 | 31,216,000 |
| 16 Feb 2024 | 164.00 | 165.50 | 154.50 | 156.50 | 152.77 | 19,359,000 |
| 15 Feb 2024 | 159.50 | 162.50 | 156.50 | 162.50 | 158.62 | 23,808,000 |
| 05 Feb 2024 | 148.50 | 153.00 | 146.50 | 148.00 | 144.47 | 23,860,000 |
| 02 Feb 2024 | 141.00 | 148.00 | 140.50 | 146.50 | 143.01 | 21,963,000 |
| 01 Feb 2024 | 135.50 | 142.00 | 135.50 | 139.00 | 135.68 | 15,832,000 |
| 31 Jan 2024 | 134.50 | 137.00 | 132.50 | 135.50 | 132.27 | 11,559,000 |
| 30 Jan 2024 | 130.00 | 138.00 | 128.50 | 135.50 | 132.27 | 17,877,000 |
| 29 Jan 2024 | 126.50 | 131.00 | 126.00 | 130.00 | 126.90 | 5,992,000 |
| 26 Jan 2024 | 128.50 | 129.50 | 125.00 | 126.50 | 123.48 | 6,906,000 |
| 25 Jan 2024 | 135.00 | 138.00 | 128.50 | 128.50 | 125.43 | 12,250,000 |
| 24 Jan 2024 | 136.00 | 136.00 | 132.00 | 133.50 | 130.32 | 5,434,000 |
| 23 Jan 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 131.78 | 9,847,000 |
| 22 Jan 2024 | 132.00 | 140.50 | 131.50 | 137.00 | 133.73 | 31,577,000 |
| 19 Jan 2024 | 124.00 | 129.00 | 122.50 | 128.50 | 125.43 | 14,822,000 |
| 18 Jan 2024 | 125.50 | 126.00 | 120.50 | 122.00 | 119.09 | 5,946,000 |
| 17 Jan 2024 | 126.00 | 129.00 | 124.50 | 125.50 | 122.51 | 10,512,000 |
| 16 Jan 2024 | 123.00 | 126.00 | 122.50 | 125.50 | 122.51 | 5,253,000 |
| 15 Jan 2024 | 122.50 | 126.00 | 121.50 | 125.00 | 122.02 | 8,362,859 |
| 12 Jan 2024 | 119.00 | 123.50 | 118.50 | 120.50 | 117.63 | 6,208,000 |
| *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.