GlobalWafers Co., Ltd. (6488.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 527.00 | 531.00 | 524.00 | 529.00 | 529.00 | 5,121,800 |
| 03 May 2024 | 520.00 | 526.00 | 517.00 | 520.00 | 520.00 | 1,809,000 |
| 02 May 2024 | 519.00 | 519.00 | 513.00 | 514.00 | 514.00 | 1,673,000 |
| 30 Apr 2024 | 520.00 | 526.00 | 518.00 | 522.00 | 522.00 | 1,553,000 |
| 29 Apr 2024 | 514.00 | 519.00 | 513.00 | 518.00 | 518.00 | 1,019,000 |
| 26 Apr 2024 | 514.00 | 516.00 | 511.00 | 511.00 | 511.00 | 1,775,000 |
| 25 Apr 2024 | 516.00 | 517.00 | 507.00 | 507.00 | 507.00 | 1,351,000 |
| 24 Apr 2024 | 518.00 | 527.00 | 513.00 | 525.00 | 525.00 | 1,770,000 |
| 23 Apr 2024 | 507.00 | 512.00 | 502.00 | 504.00 | 504.00 | 1,690,000 |
| 22 Apr 2024 | 522.00 | 522.00 | 501.00 | 503.00 | 503.00 | 2,538,000 |
| 19 Apr 2024 | 540.00 | 541.00 | 520.00 | 520.00 | 520.00 | 4,452,000 |
| 18 Apr 2024 | 542.00 | 553.00 | 542.00 | 547.00 | 547.00 | 2,178,000 |
| 17 Apr 2024 | 540.00 | 547.00 | 538.00 | 544.00 | 544.00 | 2,202,000 |
| 16 Apr 2024 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 2,823,000 |
| 15 Apr 2024 | 545.00 | 552.00 | 541.00 | 545.00 | 545.00 | 2,166,000 |
| 12 Apr 2024 | 545.00 | 557.00 | 544.00 | 545.00 | 545.00 | 3,525,000 |
| 11 Apr 2024 | 552.00 | 553.00 | 545.00 | 545.00 | 545.00 | 1,809,000 |
| 10 Apr 2024 | 554.00 | 559.00 | 553.00 | 553.00 | 553.00 | 1,479,000 |
| 09 Apr 2024 | 550.00 | 555.00 | 547.00 | 551.00 | 551.00 | 1,797,000 |
| 08 Apr 2024 | 551.00 | 555.00 | 544.00 | 551.00 | 551.00 | 1,721,000 |
| 03 Apr 2024 | 553.00 | 561.00 | 548.00 | 555.00 | 555.00 | 1,783,000 |
| 02 Apr 2024 | 562.00 | 565.00 | 558.00 | 558.00 | 558.00 | 1,850,000 |
| 01 Apr 2024 | 560.00 | 568.00 | 560.00 | 563.00 | 563.00 | 2,591,000 |
| 29 Mar 2024 | 551.00 | 561.00 | 548.00 | 560.00 | 560.00 | 2,469,000 |
| 28 Mar 2024 | 545.00 | 558.00 | 545.00 | 555.00 | 555.00 | 3,471,000 |
| 27 Mar 2024 | 545.00 | 553.00 | 540.00 | 548.00 | 548.00 | 7,181,000 |
| 26 Mar 2024 | 575.00 | 583.00 | 564.00 | 565.00 | 565.00 | 3,684,000 |
| 25 Mar 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| 22 Mar 2024 | 603.00 | 605.00 | 585.00 | 592.00 | 592.00 | 2,874,000 |
| 21 Mar 2024 | 610.00 | 612.00 | 598.00 | 607.00 | 607.00 | 3,574,000 |
| 20 Mar 2024 | 598.00 | 607.00 | 591.00 | 594.00 | 594.00 | 3,388,000 |
| 19 Mar 2024 | 576.00 | 600.00 | 574.00 | 593.00 | 593.00 | 3,157,000 |
| 18 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| 15 Mar 2024 | 585.00 | 586.00 | 567.00 | 576.00 | 576.00 | 3,283,000 |
| 14 Mar 2024 | 603.00 | 603.00 | 587.00 | 592.00 | 592.00 | 2,220,000 |
| 13 Mar 2024 | 624.00 | 624.00 | 600.00 | 609.00 | 609.00 | 3,008,000 |
| 12 Mar 2024 | 605.00 | 613.00 | 601.00 | 612.00 | 612.00 | 1,598,000 |
| 11 Mar 2024 | 606.00 | 618.00 | 600.00 | 608.00 | 608.00 | 2,241,000 |
| 08 Mar 2024 | 600.00 | 638.00 | 600.00 | 606.00 | 606.00 | 7,644,000 |
| 07 Mar 2024 | 586.00 | 604.00 | 586.00 | 596.00 | 596.00 | 3,550,000 |
| 06 Mar 2024 | 572.00 | 578.00 | 569.00 | 576.00 | 576.00 | 827,000 |
| 05 Mar 2024 | 576.00 | 582.00 | 571.00 | 575.00 | 575.00 | 1,217,000 |
| 04 Mar 2024 | 565.00 | 573.00 | 563.00 | 572.00 | 572.00 | 1,682,000 |
| 01 Mar 2024 | 556.00 | 561.00 | 548.00 | 560.00 | 560.00 | 1,801,000 |
| 29 Feb 2024 | 555.00 | 564.00 | 555.00 | 558.00 | 558.00 | 2,675,000 |
| 27 Feb 2024 | 572.00 | 579.00 | 555.00 | 555.00 | 555.00 | 1,806,000 |
| 26 Feb 2024 | 570.00 | 581.00 | 569.00 | 575.00 | 575.00 | 1,254,000 |
| 23 Feb 2024 | 580.00 | 582.00 | 568.00 | 568.00 | 568.00 | 965,000 |
| 22 Feb 2024 | 564.00 | 575.00 | 564.00 | 575.00 | 575.00 | 899,000 |
| 21 Feb 2024 | 560.00 | 568.00 | 558.00 | 562.00 | 562.00 | 983,000 |
| 20 Feb 2024 | 560.00 | 563.00 | 554.00 | 560.00 | 560.00 | 1,190,000 |
| 19 Feb 2024 | 560.00 | 564.00 | 554.00 | 560.00 | 560.00 | 999,000 |
| 16 Feb 2024 | 546.00 | 562.00 | 546.00 | 562.00 | 562.00 | 1,990,000 |
| 15 Feb 2024 | 578.00 | 578.00 | 550.00 | 555.00 | 555.00 | 4,345,000 |
| 05 Feb 2024 | 579.00 | 584.00 | 574.00 | 579.00 | 579.00 | 662,000 |
| 02 Feb 2024 | 579.00 | 582.00 | 576.00 | 579.00 | 579.00 | 612,000 |
| 01 Feb 2024 | 579.00 | 581.00 | 573.00 | 577.00 | 577.00 | 825,000 |
| 31 Jan 2024 | 584.00 | 587.00 | 579.00 | 579.00 | 579.00 | 747,000 |
| 30 Jan 2024 | 587.00 | 590.00 | 585.00 | 586.00 | 586.00 | 671,000 |
| 29 Jan 2024 | 582.00 | 590.00 | 580.00 | 588.00 | 588.00 | 478,000 |
| 26 Jan 2024 | 591.00 | 591.00 | 582.00 | 584.00 | 584.00 | 852,000 |
| 25 Jan 2024 | 592.00 | 595.00 | 587.00 | 594.00 | 594.00 | 1,061,000 |
| 24 Jan 2024 | 599.00 | 599.00 | 592.00 | 592.00 | 592.00 | 668,000 |
| 23 Jan 2024 | 592.00 | 599.00 | 586.00 | 597.00 | 597.00 | 1,802,000 |
| 22 Jan 2024 | 589.00 | 595.00 | 585.00 | 589.00 | 589.00 | 1,275,000 |
| 19 Jan 2024 | 575.00 | 583.00 | 570.00 | 582.00 | 582.00 | 1,967,000 |
| 19 Jan 2024 | 8 Dividend | |||||
| 18 Jan 2024 | 580.00 | 586.00 | 573.00 | 580.00 | 572.00 | 1,816,000 |
| 17 Jan 2024 | 587.00 | 591.00 | 571.00 | 577.00 | 569.04 | 2,312,000 |
| 16 Jan 2024 | 603.00 | 603.00 | 588.00 | 591.00 | 582.85 | 1,514,000 |
| 15 Jan 2024 | 602.00 | 604.00 | 596.00 | 603.00 | 594.68 | 1,053,904 |
| 12 Jan 2024 | 599.00 | 601.00 | 592.00 | 598.00 | 589.75 | 1,168,000 |
| 11 Jan 2024 | 595.00 | 604.00 | 592.00 | 601.00 | 592.71 | 1,740,000 |
| 10 Jan 2024 | 590.00 | 591.00 | 582.00 | 588.00 | 579.89 | 1,102,000 |
| 09 Jan 2024 | 592.00 | 592.00 | 585.00 | 589.00 | 580.88 | 839,000 |
| 08 Jan 2024 | 589.00 | 592.00 | 584.00 | 586.00 | 577.92 | 772,000 |
| 05 Jan 2024 | 583.00 | 592.00 | 579.00 | 584.00 | 575.94 | 1,780,000 |
| 04 Jan 2024 | 579.00 | 583.00 | 575.00 | 579.00 | 571.01 | 1,115,000 |
| 03 Jan 2024 | 575.00 | 575.00 | 561.00 | 573.00 | 565.10 | 2,665,000 |
| 02 Jan 2024 | 588.00 | 592.00 | 578.00 | 580.00 | 572.00 | 1,401,000 |
| 29 Dec 2023 | 589.00 | 591.00 | 582.00 | 587.00 | 578.90 | 1,322,000 |
| 28 Dec 2023 | 598.00 | 599.00 | 585.00 | 588.00 | 579.89 | 2,745,000 |
| 27 Dec 2023 | 611.00 | 615.00 | 595.00 | 598.00 | 589.75 | 2,838,000 |
| 26 Dec 2023 | 610.00 | 616.00 | 608.00 | 615.00 | 606.52 | 910,000 |
| 25 Dec 2023 | 612.00 | 612.00 | 604.00 | 608.00 | 599.61 | 1,470,000 |
| 22 Dec 2023 | 617.00 | 617.00 | 604.00 | 612.00 | 603.56 | 1,244,000 |
| 21 Dec 2023 | 606.00 | 617.00 | 602.00 | 614.00 | 605.53 | 1,006,000 |
| 20 Dec 2023 | 617.00 | 626.00 | 612.00 | 613.00 | 604.54 | 1,856,000 |
| 19 Dec 2023 | 628.00 | 628.00 | 612.00 | 615.00 | 606.52 | 1,873,000 |
| 18 Dec 2023 | 626.00 | 633.00 | 614.00 | 626.00 | 617.37 | 1,988,000 |
| 15 Dec 2023 | 616.00 | 639.00 | 615.00 | 628.00 | 619.34 | 4,192,000 |
| 14 Dec 2023 | 616.00 | 619.00 | 610.00 | 613.00 | 604.54 | 1,951,000 |
| 13 Dec 2023 | 622.00 | 623.00 | 607.00 | 610.00 | 601.59 | 2,168,000 |
| 12 Dec 2023 | 592.00 | 622.00 | 592.00 | 622.00 | 613.42 | 4,611,000 |
| 11 Dec 2023 | 585.00 | 589.00 | 581.00 | 589.00 | 580.88 | 1,069,000 |
| 08 Dec 2023 | 581.00 | 591.00 | 578.00 | 579.00 | 571.01 | 1,365,000 |
| 07 Dec 2023 | 589.00 | 589.00 | 573.00 | 575.00 | 567.07 | 1,676,000 |
| 06 Dec 2023 | 594.00 | 599.00 | 586.00 | 587.00 | 578.90 | 1,387,000 |
| 05 Dec 2023 | 589.00 | 596.00 | 583.00 | 594.00 | 585.81 | 2,622,000 |
| 04 Dec 2023 | 587.00 | 594.00 | 584.00 | 589.00 | 580.88 | 2,351,000 |
| *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.