UK markets open in 3 hours 4 minutes
NIKKEI 225
38,287.44 +13.39 (+0.03%) HANG SENG
18,089.77 +326.74 (+1.84%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,863.66 -2,160.14 (-4.50%)
Easy Field Corporation (6425.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 11:35AM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 91.80 | 93.00 | 90.80 | 90.90 | 90.90 | 1,134,768 |
| 30 Apr 2024 | 91.60 | 96.00 | 89.10 | 93.00 | 93.00 | 7,403,000 |
| 29 Apr 2024 | 92.60 | 95.80 | 90.40 | 91.10 | 91.10 | 6,234,000 |
| 26 Apr 2024 | 100.00 | 101.00 | 92.50 | 92.80 | 92.80 | 18,747,000 |
| 25 Apr 2024 | 96.90 | 96.90 | 91.30 | 96.90 | 96.90 | 20,606,000 |
| 24 Apr 2024 | 85.00 | 88.10 | 84.50 | 88.10 | 88.10 | 6,123,000 |
| 23 Apr 2024 | 74.00 | 80.10 | 71.70 | 80.10 | 80.10 | 3,910,000 |
| 22 Apr 2024 | 79.00 | 80.00 | 72.50 | 72.90 | 72.90 | 2,280,000 |
| 19 Apr 2024 | 80.50 | 81.10 | 75.70 | 78.40 | 78.40 | 3,913,000 |
| 18 Apr 2024 | 82.80 | 85.00 | 80.40 | 83.20 | 83.20 | 3,203,000 |
| 17 Apr 2024 | 80.30 | 85.10 | 79.50 | 82.90 | 82.90 | 4,713,000 |
| 16 Apr 2024 | 78.50 | 79.00 | 73.00 | 77.40 | 77.40 | 3,168,000 |
| 15 Apr 2024 | 81.00 | 82.50 | 79.60 | 80.10 | 80.10 | 2,362,000 |
| 12 Apr 2024 | 82.70 | 85.00 | 81.70 | 82.50 | 82.50 | 4,612,000 |
| 11 Apr 2024 | 82.80 | 85.60 | 79.80 | 82.70 | 82.70 | 6,040,000 |
| 10 Apr 2024 | 87.50 | 88.10 | 82.20 | 82.80 | 82.80 | 10,631,000 |
| 09 Apr 2024 | 81.60 | 86.30 | 77.90 | 86.30 | 86.30 | 11,849,000 |
| 08 Apr 2024 | 78.00 | 83.30 | 74.80 | 78.50 | 78.50 | 6,893,000 |
| 03 Apr 2024 | 78.50 | 81.30 | 77.20 | 78.10 | 78.10 | 3,673,000 |
| 02 Apr 2024 | 76.30 | 81.70 | 76.20 | 79.00 | 79.00 | 9,572,000 |
| 01 Apr 2024 | 73.90 | 79.50 | 70.30 | 77.20 | 77.20 | 9,204,000 |
| 29 Mar 2024 | 70.10 | 72.90 | 68.60 | 71.20 | 71.20 | 3,536,000 |
| 28 Mar 2024 | 71.90 | 74.50 | 69.40 | 71.00 | 71.00 | 12,402,000 |
| 27 Mar 2024 | 71.00 | 71.00 | 67.10 | 67.80 | 67.80 | 5,484,000 |
| 26 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 25 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 22 Mar 2024 | 61.00 | 61.40 | 58.20 | 60.30 | 60.30 | 1,838,000 |
| 21 Mar 2024 | 59.90 | 61.60 | 59.30 | 59.90 | 59.90 | 1,927,000 |
| 20 Mar 2024 | 62.50 | 65.70 | 58.50 | 59.20 | 59.20 | 5,610,000 |
| 19 Mar 2024 | 62.90 | 62.90 | 57.30 | 61.70 | 61.70 | 8,613,000 |
| 18 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 Mar 2024 | 51.80 | 56.80 | 50.10 | 52.00 | 52.00 | 4,591,000 |
| 14 Mar 2024 | 56.70 | 57.20 | 51.40 | 51.70 | 51.70 | 3,029,000 |
| 13 Mar 2024 | 62.60 | 66.10 | 56.70 | 57.10 | 57.10 | 4,294,000 |
| 12 Mar 2024 | 57.20 | 63.00 | 53.90 | 63.00 | 63.00 | 4,678,000 |
| 11 Mar 2024 | 65.70 | 69.40 | 57.30 | 57.30 | 57.30 | 3,336,000 |
| 08 Mar 2024 | 71.00 | 71.00 | 63.30 | 63.60 | 63.60 | 656,000 |
| 07 Mar 2024 | 72.80 | 73.00 | 69.90 | 70.30 | 70.30 | 612,000 |
| 06 Mar 2024 | 68.60 | 72.00 | 68.60 | 71.20 | 71.20 | 507,000 |
| 05 Mar 2024 | 69.90 | 70.10 | 68.80 | 69.50 | 69.50 | 439,000 |
| 04 Mar 2024 | 67.50 | 71.00 | 67.50 | 70.20 | 70.20 | 640,000 |
| 01 Mar 2024 | 65.50 | 67.30 | 64.60 | 67.30 | 67.30 | 474,000 |
| 29 Feb 2024 | 64.00 | 64.60 | 62.70 | 64.60 | 64.60 | 611,000 |
| 27 Feb 2024 | 66.00 | 66.00 | 63.30 | 63.30 | 63.30 | 476,000 |
| 26 Feb 2024 | 64.00 | 64.10 | 62.20 | 64.00 | 64.00 | 849,000 |
| 23 Feb 2024 | 69.20 | 69.20 | 62.50 | 64.00 | 64.00 | 2,642,000 |
| 22 Feb 2024 | 68.60 | 74.00 | 67.30 | 68.70 | 68.70 | 14,333,000 |
| 21 Feb 2024 | 64.80 | 68.60 | 64.30 | 68.60 | 68.60 | 3,503,000 |
| 20 Feb 2024 | 61.00 | 62.40 | 54.10 | 62.40 | 62.40 | 5,684,000 |
| 19 Feb 2024 | 57.50 | 59.90 | 56.80 | 56.80 | 56.80 | 3,789,000 |
| 16 Feb 2024 | 49.70 | 54.50 | 49.45 | 54.50 | 54.50 | 3,742,000 |
| 15 Feb 2024 | 48.00 | 51.00 | 45.30 | 49.55 | 49.55 | 4,035,000 |
| 05 Feb 2024 | 51.60 | 52.10 | 46.95 | 49.20 | 49.20 | 12,411,000 |
| 02 Feb 2024 | 45.00 | 48.40 | 44.00 | 48.40 | 48.40 | 5,262,000 |
| 01 Feb 2024 | 46.35 | 49.50 | 42.55 | 44.00 | 44.00 | 8,892,000 |
| 31 Jan 2024 | 42.00 | 45.00 | 41.30 | 45.00 | 45.00 | 3,483,000 |
| 30 Jan 2024 | 40.20 | 42.25 | 40.20 | 40.95 | 40.95 | 1,664,000 |
| 29 Jan 2024 | 37.50 | 39.90 | 36.85 | 39.80 | 39.80 | 1,832,000 |
| 26 Jan 2024 | 35.80 | 37.50 | 35.75 | 36.50 | 36.50 | 769,000 |
| 25 Jan 2024 | 38.40 | 38.55 | 35.70 | 35.70 | 35.70 | 1,039,000 |
| 24 Jan 2024 | 37.90 | 38.50 | 36.60 | 37.70 | 37.70 | 1,960,000 |
| 23 Jan 2024 | 32.50 | 35.05 | 32.00 | 35.05 | 35.05 | 1,672,000 |
| 22 Jan 2024 | 33.00 | 33.00 | 31.65 | 31.90 | 31.90 | 581,000 |
| 19 Jan 2024 | 31.40 | 32.50 | 30.90 | 31.65 | 31.65 | 782,000 |
| 18 Jan 2024 | 31.45 | 32.40 | 30.95 | 31.45 | 31.45 | 732,000 |
| 17 Jan 2024 | 33.00 | 34.50 | 30.80 | 31.45 | 31.45 | 4,668,000 |
| 16 Jan 2024 | 33.10 | 33.10 | 30.30 | 33.10 | 33.10 | 7,447,000 |
| 15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1,212,303 |
| 12 Jan 2024 | 25.45 | 27.40 | 25.40 | 27.40 | 27.40 | 1,755,000 |
| 11 Jan 2024 | 23.60 | 24.95 | 23.20 | 24.95 | 24.95 | 805,000 |
| 10 Jan 2024 | 23.10 | 23.10 | 22.65 | 22.70 | 22.70 | 63,000 |
| 09 Jan 2024 | 23.95 | 23.95 | 22.10 | 22.65 | 22.65 | 175,000 |
| 08 Jan 2024 | 22.90 | 24.30 | 22.55 | 23.65 | 23.65 | 308,000 |
| 05 Jan 2024 | 22.35 | 22.50 | 22.30 | 22.45 | 22.45 | 25,000 |
| 04 Jan 2024 | 22.80 | 22.80 | 22.15 | 22.35 | 22.35 | 55,000 |
| 03 Jan 2024 | 22.05 | 22.15 | 21.95 | 22.15 | 22.15 | 22,000 |
| 02 Jan 2024 | 21.80 | 22.00 | 21.80 | 21.95 | 21.95 | 63,000 |
| 29 Dec 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 21.85 | 22,000 |
| 28 Dec 2023 | 21.75 | 22.00 | 21.75 | 21.90 | 21.90 | 19,000 |
| 27 Dec 2023 | 21.80 | 22.00 | 21.75 | 21.90 | 21.90 | 44,000 |
| 26 Dec 2023 | 21.85 | 21.85 | 21.55 | 21.75 | 21.75 | 21,000 |
| 25 Dec 2023 | 21.55 | 21.75 | 21.55 | 21.75 | 21.75 | 2,000 |
| 22 Dec 2023 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | 41,000 |
| 21 Dec 2023 | 21.75 | 22.00 | 21.65 | 21.75 | 21.75 | 18,000 |
| 20 Dec 2023 | 21.65 | 21.95 | 21.60 | 21.95 | 21.95 | 65,000 |
| 19 Dec 2023 | 21.75 | 21.95 | 21.60 | 21.65 | 21.65 | 46,000 |
| 18 Dec 2023 | 21.85 | 22.05 | 21.70 | 21.80 | 21.80 | 32,000 |
| 15 Dec 2023 | 21.75 | 22.20 | 21.60 | 21.85 | 21.85 | 145,000 |
| 14 Dec 2023 | 22.00 | 22.05 | 21.70 | 21.90 | 21.90 | 123,000 |
| 13 Dec 2023 | 21.25 | 21.90 | 21.25 | 21.55 | 21.55 | 156,000 |
| 12 Dec 2023 | 21.50 | 22.20 | 21.15 | 21.25 | 21.25 | 157,000 |
| 11 Dec 2023 | 22.35 | 22.35 | 21.25 | 21.45 | 21.45 | 217,000 |
| 08 Dec 2023 | 22.65 | 22.70 | 22.20 | 22.35 | 22.35 | 120,000 |
| 07 Dec 2023 | 22.80 | 23.00 | 22.45 | 22.80 | 22.80 | 151,000 |
| 06 Dec 2023 | 23.70 | 24.45 | 22.70 | 22.95 | 22.95 | 646,000 |
| 05 Dec 2023 | 22.50 | 24.75 | 22.25 | 23.70 | 23.70 | 2,109,000 |
| 04 Dec 2023 | 22.40 | 23.65 | 22.20 | 22.50 | 22.50 | 708,000 |
| 01 Dec 2023 | 21.00 | 21.70 | 21.00 | 21.50 | 21.50 | 123,000 |
| 30 Nov 2023 | 20.95 | 21.00 | 20.90 | 20.95 | 20.95 | 13,000 |
| 29 Nov 2023 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 6,000 |
| *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.