Hycon Technology Corporation (6457.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 49.25 | 51.10 | 49.25 | 49.30 | 49.30 | 191,674 |
| 08 May 2024 | 49.00 | 49.20 | 48.50 | 48.60 | 48.60 | 61,000 |
| 07 May 2024 | 48.95 | 49.25 | 48.20 | 48.45 | 48.45 | 71,000 |
| 06 May 2024 | 48.50 | 48.70 | 48.20 | 48.70 | 48.70 | 111,000 |
| 03 May 2024 | 48.60 | 49.00 | 48.20 | 48.30 | 48.30 | 62,000 |
| 02 May 2024 | 48.95 | 49.00 | 48.45 | 48.60 | 48.60 | 75,000 |
| 30 Apr 2024 | 48.70 | 49.75 | 48.70 | 48.90 | 48.90 | 31,000 |
| 29 Apr 2024 | 49.15 | 49.60 | 48.70 | 49.20 | 49.20 | 141,000 |
| 26 Apr 2024 | 48.95 | 49.60 | 48.60 | 48.75 | 48.75 | 69,000 |
| 25 Apr 2024 | 49.30 | 49.45 | 48.35 | 48.35 | 48.35 | 142,000 |
| 24 Apr 2024 | 48.00 | 50.70 | 48.00 | 50.10 | 50.10 | 206,000 |
| 23 Apr 2024 | 47.00 | 47.90 | 46.90 | 47.45 | 47.45 | 140,000 |
| 22 Apr 2024 | 48.30 | 48.30 | 46.30 | 46.55 | 46.55 | 142,000 |
| 19 Apr 2024 | 49.25 | 49.25 | 46.60 | 47.70 | 47.70 | 221,000 |
| 18 Apr 2024 | 49.75 | 50.10 | 48.90 | 49.50 | 49.50 | 125,000 |
| 17 Apr 2024 | 48.60 | 50.00 | 48.60 | 50.00 | 50.00 | 87,000 |
| 16 Apr 2024 | 49.15 | 49.25 | 48.15 | 48.55 | 48.55 | 210,000 |
| 15 Apr 2024 | 50.70 | 51.40 | 49.80 | 49.90 | 49.90 | 334,000 |
| 12 Apr 2024 | 52.50 | 53.80 | 51.40 | 51.50 | 51.50 | 393,000 |
| 11 Apr 2024 | 52.80 | 52.80 | 51.40 | 51.80 | 51.80 | 269,000 |
| 10 Apr 2024 | 51.60 | 55.30 | 51.50 | 52.80 | 52.80 | 668,000 |
| 09 Apr 2024 | 50.30 | 52.00 | 50.10 | 51.30 | 51.30 | 466,000 |
| 08 Apr 2024 | 48.10 | 48.95 | 48.10 | 48.40 | 48.40 | 212,000 |
| 03 Apr 2024 | 49.80 | 49.80 | 48.40 | 48.40 | 48.40 | 341,000 |
| 02 Apr 2024 | 47.65 | 52.00 | 47.65 | 49.90 | 49.90 | 809,000 |
| 01 Apr 2024 | 46.55 | 48.00 | 46.45 | 47.45 | 47.45 | 477,000 |
| 29 Mar 2024 | 48.45 | 48.45 | 47.20 | 47.20 | 47.20 | 103,000 |
| 28 Mar 2024 | 48.40 | 49.00 | 47.60 | 47.80 | 47.80 | 231,000 |
| 27 Mar 2024 | 48.75 | 49.85 | 48.35 | 48.35 | 48.35 | 294,000 |
| 26 Mar 2024 | 49.60 | 50.20 | 48.80 | 49.05 | 49.05 | 125,000 |
| 25 Mar 2024 | 49.40 | 50.90 | 49.20 | 49.80 | 49.80 | 195,000 |
| 22 Mar 2024 | 50.30 | 50.30 | 49.30 | 49.50 | 49.50 | 276,000 |
| 21 Mar 2024 | 52.40 | 52.70 | 49.80 | 49.90 | 49.90 | 802,000 |
| 20 Mar 2024 | 53.00 | 53.50 | 52.00 | 52.30 | 52.30 | 95,000 |
| 19 Mar 2024 | 53.00 | 53.40 | 52.80 | 52.80 | 52.80 | 79,000 |
| 18 Mar 2024 | 54.50 | 54.90 | 52.00 | 53.60 | 53.60 | 154,000 |
| 15 Mar 2024 | 54.20 | 54.70 | 53.00 | 53.70 | 53.70 | 104,000 |
| 14 Mar 2024 | 55.20 | 56.10 | 54.50 | 54.70 | 54.70 | 126,000 |
| 13 Mar 2024 | 58.00 | 58.10 | 55.20 | 55.60 | 55.60 | 204,000 |
| 12 Mar 2024 | 58.60 | 58.60 | 57.30 | 57.70 | 57.70 | 168,000 |
| 11 Mar 2024 | 57.60 | 59.00 | 57.10 | 59.00 | 59.00 | 120,000 |
| 08 Mar 2024 | 59.80 | 59.80 | 57.10 | 57.90 | 57.90 | 226,000 |
| 07 Mar 2024 | 62.00 | 62.60 | 58.80 | 59.00 | 59.00 | 391,000 |
| 06 Mar 2024 | 63.60 | 64.00 | 61.80 | 61.80 | 61.80 | 237,000 |
| 05 Mar 2024 | 64.50 | 64.50 | 63.40 | 63.60 | 63.60 | 153,000 |
| 04 Mar 2024 | 65.50 | 66.60 | 64.00 | 65.00 | 65.00 | 337,000 |
| 01 Mar 2024 | 64.70 | 65.70 | 64.70 | 65.10 | 65.10 | 92,000 |
| 29 Feb 2024 | 64.90 | 65.20 | 64.50 | 64.70 | 64.70 | 96,000 |
| 27 Feb 2024 | 67.70 | 67.70 | 64.80 | 64.90 | 64.90 | 139,000 |
| 26 Feb 2024 | 67.50 | 68.70 | 66.50 | 66.70 | 66.70 | 110,000 |
| 23 Feb 2024 | 68.00 | 69.70 | 67.30 | 67.40 | 67.40 | 200,000 |
| 22 Feb 2024 | 69.80 | 69.80 | 67.30 | 67.80 | 67.80 | 254,000 |
| 21 Feb 2024 | 69.00 | 70.20 | 68.20 | 68.70 | 68.70 | 277,000 |
| 20 Feb 2024 | 67.50 | 69.90 | 66.50 | 69.00 | 69.00 | 488,000 |
| 19 Feb 2024 | 67.80 | 67.80 | 66.30 | 66.50 | 66.50 | 237,000 |
| 16 Feb 2024 | 65.40 | 67.00 | 64.70 | 66.60 | 66.60 | 317,000 |
| 15 Feb 2024 | 63.00 | 65.10 | 62.40 | 64.40 | 64.40 | 225,000 |
| 05 Feb 2024 | 63.00 | 63.10 | 61.50 | 62.40 | 62.40 | 145,000 |
| 02 Feb 2024 | 61.60 | 62.80 | 61.50 | 62.70 | 62.70 | 105,000 |
| 01 Feb 2024 | 62.80 | 62.80 | 61.00 | 61.40 | 61.40 | 72,000 |
| 31 Jan 2024 | 60.30 | 61.00 | 60.00 | 60.40 | 60.40 | 79,000 |
| 30 Jan 2024 | 61.10 | 61.10 | 60.00 | 60.30 | 60.30 | 71,000 |
| 29 Jan 2024 | 60.60 | 61.50 | 60.30 | 61.30 | 61.30 | 75,000 |
| 26 Jan 2024 | 62.30 | 62.30 | 60.70 | 60.90 | 60.90 | 98,000 |
| 25 Jan 2024 | 64.00 | 66.00 | 61.90 | 62.20 | 62.20 | 204,000 |
| 24 Jan 2024 | 63.90 | 64.50 | 62.90 | 63.90 | 63.90 | 169,000 |
| 23 Jan 2024 | 62.10 | 64.20 | 62.10 | 63.50 | 63.50 | 84,000 |
| 22 Jan 2024 | 62.00 | 62.90 | 61.40 | 62.00 | 62.00 | 80,000 |
| 19 Jan 2024 | 62.60 | 62.60 | 60.80 | 61.20 | 61.20 | 133,000 |
| 18 Jan 2024 | 62.50 | 63.00 | 61.00 | 62.30 | 62.30 | 83,000 |
| 17 Jan 2024 | 64.00 | 64.70 | 62.10 | 62.20 | 62.20 | 129,000 |
| 16 Jan 2024 | 63.10 | 63.70 | 62.70 | 63.50 | 63.50 | 81,000 |
| 15 Jan 2024 | 61.70 | 64.10 | 61.70 | 63.30 | 63.30 | 154,000 |
| 12 Jan 2024 | 64.40 | 64.40 | 61.50 | 61.50 | 61.50 | 156,000 |
| 11 Jan 2024 | 62.10 | 63.80 | 62.10 | 63.40 | 63.40 | 138,000 |
| 10 Jan 2024 | 62.50 | 63.40 | 61.70 | 62.30 | 62.30 | 312,000 |
| 09 Jan 2024 | 63.60 | 64.30 | 62.10 | 63.00 | 63.00 | 232,000 |
| 08 Jan 2024 | 64.10 | 66.40 | 64.00 | 64.30 | 64.30 | 146,000 |
| 05 Jan 2024 | 63.00 | 65.70 | 63.00 | 64.10 | 64.10 | 374,000 |
| 04 Jan 2024 | 66.10 | 67.30 | 62.70 | 62.70 | 62.70 | 303,000 |
| 03 Jan 2024 | 65.60 | 67.80 | 65.50 | 66.10 | 66.10 | 145,000 |
| 02 Jan 2024 | 68.20 | 68.30 | 66.50 | 66.50 | 66.50 | 229,000 |
| 29 Dec 2023 | 68.70 | 68.90 | 68.00 | 68.20 | 68.20 | 123,000 |
| 28 Dec 2023 | 68.80 | 70.20 | 68.20 | 68.70 | 68.70 | 318,000 |
| 27 Dec 2023 | 68.00 | 68.50 | 67.40 | 68.50 | 68.50 | 142,000 |
| 26 Dec 2023 | 67.90 | 69.90 | 67.30 | 67.50 | 67.50 | 319,000 |
| 25 Dec 2023 | 66.70 | 67.50 | 66.20 | 66.80 | 66.80 | 196,000 |
| 22 Dec 2023 | 68.70 | 68.70 | 66.50 | 66.70 | 66.70 | 205,000 |
| 21 Dec 2023 | 66.00 | 68.00 | 66.00 | 67.10 | 67.10 | 172,000 |
| 20 Dec 2023 | 67.60 | 69.50 | 67.20 | 67.30 | 67.30 | 286,000 |
| 19 Dec 2023 | 67.50 | 69.10 | 65.30 | 67.60 | 67.60 | 381,000 |
| 18 Dec 2023 | 67.10 | 69.00 | 66.80 | 67.00 | 67.00 | 589,000 |
| 15 Dec 2023 | 74.10 | 74.10 | 68.50 | 69.20 | 69.20 | 932,000 |
| 14 Dec 2023 | 72.20 | 74.30 | 69.60 | 73.40 | 73.40 | 1,317,000 |
| 13 Dec 2023 | 68.00 | 74.00 | 68.00 | 71.50 | 71.50 | 2,315,000 |
| 12 Dec 2023 | 69.70 | 69.70 | 66.90 | 67.40 | 67.40 | 1,740,000 |
| 11 Dec 2023 | 66.80 | 70.40 | 66.80 | 70.40 | 70.40 | 2,287,000 |
| 08 Dec 2023 | 60.80 | 65.00 | 60.80 | 64.00 | 64.00 | 1,544,000 |
| 07 Dec 2023 | 60.30 | 61.60 | 59.20 | 59.20 | 59.20 | 272,000 |
| 06 Dec 2023 | 58.10 | 60.10 | 57.60 | 60.10 | 60.10 | 198,000 |
| *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.