UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,316.00 +5.00 (+0.22%) DOW
38,269.85 +366.56 (+0.97%) Bitcoin GBP
47,370.19 +297.76 (+0.63%)
GoMax Electronics Co., Ltd. (6512.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:09PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.45 | 21.45 | 21.15 | 21.20 | 21.20 | 22,000 |
| 30 Apr 2024 | 20.95 | 21.20 | 20.95 | 21.20 | 21.20 | 17,000 |
| 29 Apr 2024 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | 13,000 |
| 26 Apr 2024 | 20.85 | 21.95 | 20.85 | 21.40 | 21.40 | 10,000 |
| 25 Apr 2024 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 12,000 |
| 24 Apr 2024 | 21.35 | 21.45 | 21.20 | 21.45 | 21.45 | 7,000 |
| 23 Apr 2024 | 21.25 | 21.35 | 21.25 | 21.35 | 21.35 | 7,000 |
| 22 Apr 2024 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | 11,000 |
| 19 Apr 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 9,000 |
| 18 Apr 2024 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | 8,000 |
| 17 Apr 2024 | 22.10 | 22.10 | 21.55 | 21.55 | 21.55 | 7,000 |
| 16 Apr 2024 | 21.95 | 22.60 | 21.75 | 21.80 | 21.80 | 9,000 |
| 15 Apr 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 16,000 |
| 12 Apr 2024 | 21.70 | 21.90 | 21.50 | 21.90 | 21.90 | 10,000 |
| 11 Apr 2024 | 21.70 | 22.00 | 21.60 | 22.00 | 22.00 | 6,000 |
| 10 Apr 2024 | 21.75 | 22.20 | 21.60 | 22.20 | 22.20 | 11,000 |
| 09 Apr 2024 | 21.60 | 21.75 | 21.55 | 21.75 | 21.75 | 8,000 |
| 08 Apr 2024 | 21.85 | 21.85 | 21.30 | 21.80 | 21.80 | 4,000 |
| 03 Apr 2024 | 21.45 | 21.45 | 21.30 | 21.30 | 21.30 | 8,000 |
| 02 Apr 2024 | 22.00 | 22.20 | 21.45 | 21.45 | 21.45 | 18,000 |
| 01 Apr 2024 | 21.75 | 21.80 | 21.30 | 21.35 | 21.35 | 13,000 |
| 29 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 28 Mar 2024 | 21.75 | 21.75 | 21.55 | 21.55 | 21.55 | 7,000 |
| 27 Mar 2024 | 21.40 | 21.60 | 21.35 | 21.55 | 21.55 | 17,000 |
| 26 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 25 Mar 2024 | 21.80 | 22.05 | 21.80 | 22.05 | 22.05 | 3,000 |
| 22 Mar 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.40 | 7,000 |
| 21 Mar 2024 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 8,000 |
| 20 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1,000 |
| 19 Mar 2024 | 21.25 | 21.30 | 21.20 | 21.30 | 21.30 | 9,000 |
| 18 Mar 2024 | 21.25 | 21.90 | 21.25 | 21.90 | 21.90 | 3,000 |
| 15 Mar 2024 | 20.90 | 21.30 | 20.85 | 21.30 | 21.30 | 5,000 |
| 14 Mar 2024 | 20.95 | 21.30 | 20.95 | 20.95 | 20.95 | 8,000 |
| 13 Mar 2024 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | 10,000 |
| 12 Mar 2024 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | 30,000 |
| 11 Mar 2024 | 21.00 | 21.25 | 20.90 | 21.20 | 21.20 | 14,000 |
| 08 Mar 2024 | 22.40 | 22.40 | 20.80 | 21.00 | 21.00 | 50,000 |
| 07 Mar 2024 | 22.40 | 23.00 | 22.10 | 22.65 | 22.65 | 74,000 |
| 06 Mar 2024 | 21.85 | 22.15 | 21.80 | 22.10 | 22.10 | 9,000 |
| 05 Mar 2024 | 21.75 | 22.25 | 21.70 | 21.80 | 21.80 | 10,000 |
| 04 Mar 2024 | 21.80 | 22.20 | 21.70 | 21.70 | 21.70 | 25,000 |
| 01 Mar 2024 | 22.00 | 22.30 | 21.75 | 21.80 | 21.80 | 22,000 |
| 29 Feb 2024 | 21.75 | 22.15 | 21.75 | 21.90 | 21.90 | 38,000 |
| 27 Feb 2024 | 21.75 | 22.35 | 21.75 | 22.00 | 22.00 | 9,000 |
| 26 Feb 2024 | 21.60 | 21.75 | 21.55 | 21.75 | 21.75 | 7,000 |
| 23 Feb 2024 | 22.00 | 22.05 | 21.70 | 21.70 | 21.70 | 23,000 |
| 22 Feb 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | 12,000 |
| 21 Feb 2024 | 21.55 | 22.40 | 21.55 | 21.90 | 21.90 | 10,000 |
| 20 Feb 2024 | 22.50 | 22.50 | 21.85 | 21.90 | 21.90 | 12,000 |
| 19 Feb 2024 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 16,000 |
| 16 Feb 2024 | 21.50 | 21.95 | 21.40 | 21.95 | 21.95 | 31,000 |
| 15 Feb 2024 | 21.40 | 22.50 | 21.40 | 21.50 | 21.50 | 54,000 |
| 05 Feb 2024 | 21.35 | 21.35 | 21.15 | 21.15 | 21.15 | 4,000 |
| 02 Feb 2024 | 21.50 | 21.50 | 21.30 | 21.35 | 21.35 | 18,000 |
| 01 Feb 2024 | 20.90 | 21.50 | 20.90 | 21.50 | 21.50 | 11,000 |
| 31 Jan 2024 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | 8,000 |
| 30 Jan 2024 | 21.00 | 21.00 | 20.80 | 20.95 | 20.95 | 5,000 |
| 29 Jan 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 7,000 |
| 26 Jan 2024 | 20.80 | 20.80 | 20.75 | 20.80 | 20.80 | 4,000 |
| 25 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7,000 |
| 24 Jan 2024 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 9,000 |
| 23 Jan 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 6,000 |
| 22 Jan 2024 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 5,000 |
| 19 Jan 2024 | 20.70 | 20.70 | 20.60 | 20.65 | 20.65 | 10,000 |
| 18 Jan 2024 | 20.60 | 20.65 | 20.60 | 20.60 | 20.60 | 5,000 |
| 17 Jan 2024 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 9,000 |
| 16 Jan 2024 | 20.80 | 20.80 | 20.65 | 20.70 | 20.70 | 7,000 |
| 15 Jan 2024 | 20.80 | 20.85 | 20.75 | 20.75 | 20.75 | 18,461 |
| 12 Jan 2024 | 20.95 | 20.95 | 20.80 | 20.85 | 20.85 | 6,000 |
| 11 Jan 2024 | 20.70 | 20.80 | 20.70 | 20.75 | 20.75 | 9,000 |
| 10 Jan 2024 | 20.90 | 20.90 | 20.20 | 20.90 | 20.90 | 8,000 |
| 09 Jan 2024 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 7,000 |
| 08 Jan 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 5,000 |
| 05 Jan 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 3,000 |
| 04 Jan 2024 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | 8,000 |
| 03 Jan 2024 | 21.20 | 21.50 | 21.00 | 21.15 | 21.15 | 9,000 |
| 02 Jan 2024 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | 8,000 |
| 29 Dec 2023 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 5,000 |
| 28 Dec 2023 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | 15,000 |
| 27 Dec 2023 | 21.05 | 21.05 | 21.00 | 21.05 | 21.05 | 6,000 |
| 26 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1,000 |
| 25 Dec 2023 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | 5,000 |
| 22 Dec 2023 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | 4,000 |
| 21 Dec 2023 | 21.30 | 21.50 | 20.95 | 21.50 | 21.50 | 3,000 |
| 20 Dec 2023 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 5,000 |
| 19 Dec 2023 | 21.00 | 21.10 | 20.95 | 21.10 | 21.10 | 17,000 |
| 18 Dec 2023 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 5,000 |
| 15 Dec 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 10,000 |
| 14 Dec 2023 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | 7,000 |
| 13 Dec 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 6,000 |
| 12 Dec 2023 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 4,000 |
| 11 Dec 2023 | 20.90 | 21.00 | 20.90 | 20.95 | 20.95 | 3,000 |
| 08 Dec 2023 | 21.00 | 21.00 | 20.55 | 20.95 | 20.95 | 25,000 |
| 07 Dec 2023 | 21.40 | 21.65 | 21.35 | 21.35 | 21.35 | 24,000 |
| 06 Dec 2023 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 78,000 |
| 05 Dec 2023 | 20.55 | 21.60 | 20.55 | 21.00 | 21.00 | 32,000 |
| 04 Dec 2023 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 7,000 |
| 01 Dec 2023 | 19.90 | 20.05 | 19.90 | 19.90 | 19.90 | 10,000 |
| 30 Nov 2023 | 19.75 | 19.90 | 19.75 | 19.80 | 19.80 | 6,000 |
| 29 Nov 2023 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 16,000 |
| *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.