UK markets open in 1 hour 30 minutes
NIKKEI 225
38,640.62 +7.60 (+0.02%) HANG SENG
18,000.68 -334.64 (-1.83%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.70 +7.70 (+0.33%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,966.12 -626.04 (-1.21%)
Great Tree Pharmacy Co., Ltd. (6469.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:10PM CST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 267.50 | 267.50 | 263.00 | 263.50 | 263.50 | 370,975 |
| 20 Jun 2024 | 270.00 | 270.00 | 267.00 | 267.50 | 267.50 | 392,000 |
| 19 Jun 2024 | 271.00 | 271.50 | 270.00 | 270.00 | 270.00 | 186,000 |
| 18 Jun 2024 | 273.50 | 273.50 | 271.00 | 271.50 | 271.50 | 131,000 |
| 17 Jun 2024 | 273.00 | 275.00 | 272.00 | 273.50 | 273.50 | 222,000 |
| 14 Jun 2024 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | 135,000 |
| 13 Jun 2024 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | 191,000 |
| 12 Jun 2024 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 174,000 |
| 11 Jun 2024 | 271.50 | 274.00 | 271.00 | 272.00 | 272.00 | 187,000 |
| 07 Jun 2024 | 271.50 | 273.00 | 271.00 | 272.50 | 272.50 | 67,000 |
| 06 Jun 2024 | 272.50 | 273.00 | 271.00 | 271.00 | 271.00 | 142,000 |
| 05 Jun 2024 | 271.00 | 274.50 | 271.00 | 273.50 | 273.50 | 82,000 |
| 04 Jun 2024 | 272.50 | 272.50 | 271.00 | 271.00 | 271.00 | 84,000 |
| 03 Jun 2024 | 272.00 | 272.50 | 271.00 | 271.50 | 271.50 | 99,000 |
| 31 May 2024 | 273.00 | 274.50 | 272.00 | 272.00 | 272.00 | 138,000 |
| 30 May 2024 | 276.50 | 278.50 | 273.50 | 273.50 | 273.50 | 164,000 |
| 29 May 2024 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 141,000 |
| 28 May 2024 | 276.00 | 279.50 | 275.50 | 278.00 | 278.00 | 160,000 |
| 27 May 2024 | 276.50 | 278.00 | 275.50 | 277.00 | 277.00 | 139,000 |
| 24 May 2024 | 279.50 | 281.00 | 277.50 | 278.00 | 278.00 | 82,000 |
| 23 May 2024 | 280.50 | 281.00 | 278.50 | 279.00 | 279.00 | 68,000 |
| 22 May 2024 | 281.00 | 281.00 | 279.50 | 280.00 | 280.00 | 65,000 |
| 21 May 2024 | 283.00 | 286.00 | 280.00 | 281.00 | 281.00 | 179,000 |
| 20 May 2024 | 276.50 | 279.00 | 276.50 | 277.50 | 277.50 | 97,000 |
| 17 May 2024 | 275.50 | 279.00 | 275.00 | 277.50 | 277.50 | 84,000 |
| 16 May 2024 | 277.50 | 278.50 | 275.50 | 276.50 | 276.50 | 188,000 |
| 15 May 2024 | 279.50 | 281.50 | 277.00 | 277.00 | 277.00 | 169,000 |
| 14 May 2024 | 282.50 | 283.00 | 279.50 | 279.50 | 279.50 | 182,000 |
| 13 May 2024 | 286.00 | 287.50 | 282.00 | 283.50 | 283.50 | 193,000 |
| 10 May 2024 | 283.00 | 290.00 | 283.00 | 289.50 | 289.50 | 249,000 |
| 09 May 2024 | 283.50 | 284.50 | 281.50 | 283.00 | 283.00 | 134,000 |
| 08 May 2024 | 278.50 | 282.50 | 278.50 | 282.50 | 282.50 | 86,000 |
| 07 May 2024 | 281.00 | 282.00 | 278.50 | 280.00 | 280.00 | 77,000 |
| 06 May 2024 | 282.00 | 282.00 | 279.50 | 281.00 | 281.00 | 79,000 |
| 03 May 2024 | 281.50 | 282.00 | 279.50 | 279.50 | 279.50 | 76,000 |
| 02 May 2024 | 281.00 | 282.00 | 279.00 | 281.50 | 281.50 | 81,000 |
| 30 Apr 2024 | 282.50 | 286.00 | 281.00 | 281.00 | 281.00 | 118,000 |
| 29 Apr 2024 | 278.50 | 285.00 | 278.50 | 285.00 | 285.00 | 101,000 |
| 26 Apr 2024 | 280.00 | 280.50 | 277.50 | 277.50 | 277.50 | 69,000 |
| 25 Apr 2024 | 279.00 | 279.00 | 276.00 | 277.50 | 277.50 | 70,000 |
| 24 Apr 2024 | 287.50 | 287.50 | 279.00 | 279.00 | 279.00 | 220,000 |
| 23 Apr 2024 | 275.00 | 284.50 | 274.50 | 284.50 | 284.50 | 288,000 |
| 22 Apr 2024 | 275.00 | 275.50 | 271.00 | 271.00 | 271.00 | 285,000 |
| 19 Apr 2024 | 284.00 | 284.50 | 276.00 | 278.00 | 278.00 | 264,000 |
| 18 Apr 2024 | 283.50 | 286.50 | 282.00 | 284.00 | 284.00 | 111,000 |
| 17 Apr 2024 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 112,000 |
| 16 Apr 2024 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | 239,000 |
| 15 Apr 2024 | 290.00 | 290.00 | 285.50 | 285.50 | 285.50 | 261,000 |
| 12 Apr 2024 | 287.50 | 292.50 | 287.00 | 292.00 | 292.00 | 270,000 |
| 11 Apr 2024 | 284.00 | 288.00 | 282.00 | 285.00 | 285.00 | 283,000 |
| 10 Apr 2024 | 285.00 | 285.50 | 282.00 | 284.00 | 284.00 | 396,000 |
| 09 Apr 2024 | 294.00 | 294.00 | 287.50 | 287.50 | 287.50 | 626,000 |
| 08 Apr 2024 | 298.00 | 298.00 | 292.50 | 293.50 | 293.50 | 387,000 |
| 03 Apr 2024 | 299.50 | 300.00 | 298.00 | 299.00 | 299.00 | 106,000 |
| 02 Apr 2024 | 302.00 | 302.00 | 299.50 | 299.50 | 299.50 | 95,000 |
| 01 Apr 2024 | 302.00 | 303.50 | 301.00 | 301.50 | 301.50 | 115,000 |
| 29 Mar 2024 | 299.00 | 300.00 | 297.50 | 299.00 | 299.00 | 187,000 |
| 28 Mar 2024 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 134,000 |
| 27 Mar 2024 | 300.50 | 302.00 | 299.50 | 300.00 | 300.00 | 110,000 |
| 26 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 25 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 22 Mar 2024 | 303.00 | 304.50 | 301.50 | 302.00 | 302.00 | 98,000 |
| 21 Mar 2024 | 302.00 | 305.50 | 301.00 | 304.50 | 304.50 | 163,000 |
| 20 Mar 2024 | 302.50 | 302.50 | 300.50 | 301.00 | 301.00 | 189,000 |
| 19 Mar 2024 | 307.00 | 307.00 | 303.00 | 303.00 | 303.00 | 211,000 |
| 18 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 15 Mar 2024 | 303.00 | 304.50 | 303.00 | 304.00 | 304.00 | 85,000 |
| 14 Mar 2024 | 303.00 | 305.00 | 302.00 | 304.00 | 304.00 | 176,000 |
| 13 Mar 2024 | 304.00 | 304.50 | 302.00 | 303.00 | 303.00 | 176,000 |
| 12 Mar 2024 | 305.00 | 308.00 | 302.50 | 305.50 | 305.50 | 197,000 |
| 11 Mar 2024 | 298.50 | 306.50 | 298.50 | 306.50 | 306.50 | 348,000 |
| 08 Mar 2024 | 300.50 | 302.00 | 296.50 | 296.50 | 296.50 | 522,000 |
| 07 Mar 2024 | 305.00 | 305.00 | 300.50 | 301.00 | 301.00 | 224,000 |
| 06 Mar 2024 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 205,000 |
| 05 Mar 2024 | 302.50 | 305.50 | 301.00 | 301.50 | 301.50 | 271,000 |
| 04 Mar 2024 | 303.50 | 304.00 | 300.00 | 303.00 | 303.00 | 317,000 |
| 01 Mar 2024 | 307.00 | 308.00 | 300.50 | 302.50 | 302.50 | 398,000 |
| 29 Feb 2024 | 307.00 | 314.50 | 304.50 | 306.00 | 306.00 | 651,000 |
| 27 Feb 2024 | 306.00 | 307.00 | 300.50 | 301.50 | 301.50 | 389,000 |
| 26 Feb 2024 | 302.50 | 307.50 | 302.50 | 307.50 | 307.50 | 283,000 |
| 23 Feb 2024 | 306.00 | 306.00 | 300.50 | 305.00 | 305.00 | 384,000 |
| 22 Feb 2024 | 299.50 | 307.00 | 299.50 | 306.00 | 306.00 | 535,000 |
| 21 Feb 2024 | 300.50 | 302.50 | 299.00 | 299.50 | 299.50 | 611,000 |
| 20 Feb 2024 | 305.00 | 305.00 | 299.00 | 300.50 | 300.50 | 461,000 |
| 19 Feb 2024 | 305.00 | 309.50 | 302.00 | 303.00 | 303.00 | 650,000 |
| 16 Feb 2024 | 308.00 | 308.50 | 292.00 | 305.00 | 305.00 | 986,000 |
| 15 Feb 2024 | 324.00 | 324.00 | 311.00 | 312.00 | 312.00 | 759,000 |
| 05 Feb 2024 | 331.00 | 331.00 | 323.50 | 324.00 | 324.00 | 400,000 |
| 02 Feb 2024 | 334.00 | 334.00 | 330.50 | 331.00 | 331.00 | 271,000 |
| 01 Feb 2024 | 334.00 | 336.00 | 333.00 | 335.00 | 335.00 | 161,000 |
| 31 Jan 2024 | 336.50 | 337.00 | 333.50 | 334.00 | 334.00 | 252,000 |
| 30 Jan 2024 | 339.50 | 339.50 | 336.00 | 337.00 | 337.00 | 221,000 |
| 29 Jan 2024 | 338.00 | 340.50 | 330.00 | 339.50 | 339.50 | 540,000 |
| 26 Jan 2024 | 338.50 | 340.00 | 338.00 | 338.50 | 338.50 | 134,000 |
| 25 Jan 2024 | 339.50 | 341.00 | 338.00 | 338.50 | 338.50 | 193,000 |
| 24 Jan 2024 | 339.50 | 341.50 | 339.00 | 339.50 | 339.50 | 83,000 |
| 23 Jan 2024 | 339.00 | 343.00 | 339.00 | 339.50 | 339.50 | 82,000 |
| 22 Jan 2024 | 340.00 | 341.00 | 338.00 | 339.00 | 339.00 | 159,000 |
| 19 Jan 2024 | 341.00 | 341.50 | 338.00 | 339.00 | 339.00 | 194,000 |
| 18 Jan 2024 | 340.00 | 341.50 | 338.50 | 339.00 | 339.00 | 237,000 |
| *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.