UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.16 (+0.20%) GOLD FUTURES
2,317.20 -5.10 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,115.86 -1,331.33 (-2.64%)
Egis Technology Inc. (6462.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 |
|---|---|---|---|---|---|---|
| 08 May 2024 | 235.50 | 244.00 | 235.50 | 243.00 | 243.00 | 1,806,000 |
| 07 May 2024 | 234.00 | 238.50 | 232.50 | 238.00 | 238.00 | 2,127,000 |
| 06 May 2024 | 238.50 | 239.50 | 229.00 | 232.00 | 232.00 | 3,041,000 |
| 03 May 2024 | 247.00 | 252.50 | 234.00 | 238.50 | 238.50 | 3,052,000 |
| 02 May 2024 | 241.50 | 246.00 | 239.00 | 245.00 | 245.00 | 1,921,000 |
| 30 Apr 2024 | 245.00 | 249.00 | 239.00 | 247.00 | 247.00 | 2,244,000 |
| 29 Apr 2024 | 253.00 | 257.00 | 246.50 | 247.50 | 247.50 | 2,583,000 |
| 26 Apr 2024 | 251.50 | 264.00 | 249.50 | 249.50 | 249.50 | 3,895,000 |
| 25 Apr 2024 | 264.50 | 267.00 | 248.00 | 248.00 | 248.00 | 7,010,000 |
| 24 Apr 2024 | 249.50 | 259.50 | 246.00 | 259.50 | 259.50 | 4,177,000 |
| 23 Apr 2024 | 244.50 | 250.00 | 236.00 | 236.00 | 236.00 | 2,368,000 |
| 22 Apr 2024 | 261.50 | 266.50 | 237.00 | 237.00 | 237.00 | 4,606,000 |
| 19 Apr 2024 | 259.00 | 264.50 | 241.50 | 257.00 | 257.00 | 7,811,000 |
| 18 Apr 2024 | 265.50 | 277.50 | 257.00 | 261.00 | 261.00 | 11,423,000 |
| 17 Apr 2024 | 257.00 | 276.50 | 256.00 | 268.50 | 268.50 | 13,457,000 |
| 16 Apr 2024 | 245.00 | 262.00 | 241.00 | 253.00 | 253.00 | 10,427,000 |
| 15 Apr 2024 | 249.00 | 250.00 | 241.50 | 243.00 | 243.00 | 3,861,000 |
| 12 Apr 2024 | 259.50 | 259.50 | 251.00 | 252.00 | 252.00 | 4,664,000 |
| 11 Apr 2024 | 263.00 | 268.50 | 255.00 | 255.00 | 255.00 | 8,114,000 |
| 10 Apr 2024 | 281.50 | 282.00 | 270.50 | 270.50 | 270.50 | 4,600,000 |
| 09 Apr 2024 | 290.00 | 292.50 | 274.50 | 278.00 | 278.00 | 7,206,000 |
| 08 Apr 2024 | 299.50 | 303.00 | 276.50 | 289.00 | 289.00 | 9,051,000 |
| 03 Apr 2024 | 291.50 | 310.50 | 287.00 | 293.50 | 293.50 | 17,320,000 |
| 02 Apr 2024 | 281.50 | 299.50 | 278.00 | 295.50 | 295.50 | 17,090,000 |
| 01 Apr 2024 | 283.00 | 294.00 | 275.50 | 282.00 | 282.00 | 15,516,000 |
| 29 Mar 2024 | 258.00 | 278.00 | 256.50 | 272.00 | 272.00 | 18,486,000 |
| 28 Mar 2024 | 251.00 | 265.00 | 244.00 | 255.00 | 255.00 | 7,823,000 |
| 27 Mar 2024 | 253.00 | 253.00 | 245.50 | 250.00 | 250.00 | 4,198,000 |
| 26 Mar 2024 | 268.00 | 270.00 | 247.00 | 253.50 | 253.50 | 7,380,000 |
| 25 Mar 2024 | 255.50 | 266.00 | 255.50 | 262.00 | 262.00 | 7,341,000 |
| 22 Mar 2024 | 255.00 | 256.50 | 244.50 | 254.00 | 254.00 | 6,877,000 |
| 21 Mar 2024 | 263.00 | 267.00 | 254.00 | 258.50 | 258.50 | 7,041,000 |
| 20 Mar 2024 | 260.00 | 268.50 | 252.00 | 260.00 | 260.00 | 14,379,000 |
| 19 Mar 2024 | 258.00 | 265.50 | 244.00 | 252.00 | 252.00 | 17,830,000 |
| 18 Mar 2024 | 229.50 | 252.00 | 227.00 | 252.00 | 252.00 | 8,051,000 |
| 15 Mar 2024 | 235.00 | 237.50 | 224.00 | 229.50 | 229.50 | 6,914,000 |
| 14 Mar 2024 | 231.00 | 244.50 | 223.00 | 235.50 | 235.50 | 13,496,000 |
| 13 Mar 2024 | 253.00 | 253.00 | 231.00 | 231.00 | 231.00 | 9,151,000 |
| 12 Mar 2024 | 253.00 | 258.00 | 248.00 | 256.50 | 256.50 | 6,507,000 |
| 11 Mar 2024 | 262.00 | 270.50 | 248.00 | 249.50 | 249.50 | 9,127,000 |
| 08 Mar 2024 | 272.00 | 278.50 | 258.00 | 269.50 | 269.50 | 12,745,000 |
| 07 Mar 2024 | 297.00 | 300.00 | 265.00 | 265.50 | 265.50 | 16,092,000 |
| 06 Mar 2024 | 298.00 | 313.00 | 290.50 | 293.50 | 293.50 | 11,493,000 |
| 05 Mar 2024 | 318.00 | 321.00 | 288.50 | 300.00 | 300.00 | 14,191,000 |
| 04 Mar 2024 | 338.00 | 339.00 | 306.50 | 317.50 | 317.50 | 8,757,000 |
| 01 Mar 2024 | 340.00 | 347.50 | 325.00 | 334.00 | 334.00 | 11,282,000 |
| 29 Feb 2024 | 323.00 | 338.00 | 311.00 | 336.00 | 336.00 | 13,334,000 |
| 27 Feb 2024 | 326.00 | 334.00 | 300.00 | 315.50 | 315.50 | 4,682,000 |
| 26 Feb 2024 | 295.00 | 316.00 | 295.00 | 316.00 | 316.00 | 4,504,000 |
| 23 Feb 2024 | 291.50 | 292.00 | 281.50 | 287.50 | 287.50 | 2,651,000 |
| 22 Feb 2024 | 286.00 | 286.00 | 265.00 | 283.50 | 283.50 | 3,729,000 |
| 21 Feb 2024 | 285.00 | 289.00 | 271.00 | 277.00 | 277.00 | 3,180,000 |
| 20 Feb 2024 | 295.00 | 303.00 | 259.50 | 285.00 | 285.00 | 5,338,000 |
| 19 Feb 2024 | 307.00 | 307.00 | 288.00 | 288.00 | 288.00 | 3,750,000 |
| 16 Feb 2024 | 285.00 | 304.00 | 285.00 | 304.00 | 304.00 | 4,822,000 |
| 15 Feb 2024 | 252.00 | 276.50 | 252.00 | 276.50 | 276.50 | 5,329,000 |
| 05 Feb 2024 | 279.00 | 284.50 | 251.50 | 251.50 | 251.50 | 6,336,000 |
| 02 Feb 2024 | 275.00 | 284.50 | 271.50 | 279.00 | 279.00 | 4,896,000 |
| 01 Feb 2024 | 266.00 | 282.00 | 266.00 | 269.50 | 269.50 | 6,523,000 |
| 31 Jan 2024 | 246.00 | 272.50 | 243.50 | 272.00 | 272.00 | 38,663,000 |
| 30 Jan 2024 | 230.00 | 248.00 | 229.00 | 248.00 | 248.00 | 31,099,000 |
| 29 Jan 2024 | 210.00 | 226.00 | 206.50 | 226.00 | 226.00 | 27,549,000 |
| 26 Jan 2024 | 192.00 | 208.00 | 190.50 | 205.50 | 205.50 | 26,374,000 |
| 25 Jan 2024 | 193.00 | 196.50 | 188.50 | 194.00 | 194.00 | 17,020,000 |
| 24 Jan 2024 | 188.50 | 194.00 | 185.50 | 192.00 | 192.00 | 21,448,000 |
| 23 Jan 2024 | 174.00 | 188.00 | 173.00 | 183.00 | 183.00 | 18,237,000 |
| 22 Jan 2024 | 172.00 | 177.50 | 165.50 | 175.00 | 175.00 | 13,456,000 |
| 19 Jan 2024 | 178.00 | 178.00 | 169.00 | 174.00 | 174.00 | 16,373,000 |
| 18 Jan 2024 | 179.50 | 182.50 | 174.50 | 179.50 | 179.50 | 24,422,000 |
| 17 Jan 2024 | 172.00 | 178.00 | 169.00 | 176.00 | 176.00 | 28,498,000 |
| 16 Jan 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 2,960,000 |
| 15 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 12 Jan 2024 | 147.50 | 159.50 | 146.50 | 148.00 | 148.00 | 24,610,000 |
| 11 Jan 2024 | 148.50 | 149.50 | 142.50 | 148.00 | 148.00 | 17,365,000 |
| 10 Jan 2024 | 137.00 | 148.50 | 136.00 | 147.50 | 147.50 | 30,368,000 |
| 09 Jan 2024 | 143.00 | 143.50 | 134.50 | 135.00 | 135.00 | 10,273,000 |
| 08 Jan 2024 | 149.00 | 149.50 | 136.50 | 140.50 | 140.50 | 25,335,000 |
| 05 Jan 2024 | 131.50 | 142.00 | 130.50 | 142.00 | 142.00 | 16,861,000 |
| 04 Jan 2024 | 121.00 | 131.00 | 119.00 | 129.50 | 129.50 | 7,563,000 |
| 03 Jan 2024 | 122.00 | 123.50 | 119.00 | 121.50 | 121.50 | 1,633,000 |
| 02 Jan 2024 | 120.50 | 123.50 | 118.00 | 123.00 | 123.00 | 2,155,000 |
| 29 Dec 2023 | 122.50 | 122.50 | 116.50 | 119.50 | 119.50 | 3,356,000 |
| 28 Dec 2023 | 128.00 | 128.00 | 121.50 | 122.00 | 122.00 | 6,982,000 |
| 27 Dec 2023 | 128.50 | 135.00 | 127.50 | 128.50 | 128.50 | 13,199,000 |
| 26 Dec 2023 | 127.00 | 133.00 | 126.00 | 127.50 | 127.50 | 7,715,000 |
| 25 Dec 2023 | 130.50 | 130.50 | 125.00 | 125.00 | 125.00 | 2,833,000 |
| 22 Dec 2023 | 122.00 | 131.00 | 122.00 | 129.00 | 129.00 | 7,027,000 |
| 21 Dec 2023 | 120.00 | 124.50 | 119.50 | 121.50 | 121.50 | 2,556,000 |
| 20 Dec 2023 | 123.50 | 127.50 | 122.00 | 122.50 | 122.50 | 3,263,000 |
| 19 Dec 2023 | 123.50 | 125.00 | 116.00 | 121.50 | 121.50 | 5,226,000 |
| 18 Dec 2023 | 123.00 | 129.50 | 121.00 | 126.00 | 126.00 | 3,730,000 |
| 15 Dec 2023 | 130.50 | 133.50 | 124.00 | 124.50 | 124.50 | 6,502,000 |
| 14 Dec 2023 | 131.50 | 133.00 | 126.00 | 128.50 | 128.50 | 5,082,000 |
| 13 Dec 2023 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | 5,936,000 |
| 12 Dec 2023 | 132.50 | 135.50 | 128.00 | 135.50 | 135.50 | 10,950,000 |
| 11 Dec 2023 | 127.00 | 131.00 | 123.00 | 130.50 | 130.50 | 12,979,000 |
| 08 Dec 2023 | 114.00 | 124.50 | 113.50 | 124.50 | 124.50 | 9,534,000 |
| 07 Dec 2023 | 118.50 | 122.00 | 112.00 | 113.50 | 113.50 | 10,269,000 |
| 06 Dec 2023 | 107.00 | 116.00 | 106.00 | 116.00 | 116.00 | 4,507,000 |
| 05 Dec 2023 | 109.00 | 109.00 | 105.00 | 105.50 | 105.50 | 2,356,000 |
| *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.