UK markets open in 14 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,718.62 +434.08 (+2.51%) CRUDE OIL
84.07 +0.50 (+0.60%) GOLD FUTURES
2,350.90 +8.40 (+0.36%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,401.30 +84.75 (+0.17%)
TaiwanJ Pharmaceuticals Co., Ltd. (6549.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:02PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.85 | 13.60 | 11.85 | 13.35 | 13.35 | 769,805 |
| 25 Apr 2024 | 12.00 | 12.05 | 11.50 | 12.05 | 12.05 | 184,631 |
| 24 Apr 2024 | 12.05 | 12.20 | 11.85 | 12.05 | 12.05 | 131,295 |
| 23 Apr 2024 | 12.10 | 12.15 | 11.85 | 12.00 | 12.00 | 104,532 |
| 22 Apr 2024 | 12.25 | 12.25 | 11.80 | 11.95 | 11.95 | 219,771 |
| 19 Apr 2024 | 12.50 | 12.60 | 12.00 | 12.25 | 12.25 | 178,647 |
| 18 Apr 2024 | 12.80 | 12.80 | 12.25 | 12.30 | 12.30 | 211,730 |
| 17 Apr 2024 | 12.80 | 12.85 | 12.45 | 12.60 | 12.60 | 121,456 |
| 16 Apr 2024 | 12.75 | 12.85 | 12.45 | 12.60 | 12.60 | 211,780 |
| 15 Apr 2024 | 12.85 | 13.20 | 12.65 | 12.85 | 12.85 | 459,821 |
| 12 Apr 2024 | 13.15 | 13.45 | 12.95 | 13.10 | 13.10 | 102,044 |
| 11 Apr 2024 | 13.30 | 13.40 | 13.00 | 13.15 | 13.15 | 82,550 |
| 10 Apr 2024 | 12.95 | 13.55 | 12.95 | 13.20 | 13.20 | 245,197 |
| 09 Apr 2024 | 13.35 | 13.35 | 12.95 | 13.10 | 13.10 | 346,823 |
| 08 Apr 2024 | 13.25 | 13.35 | 13.00 | 13.25 | 13.25 | 168,965 |
| 03 Apr 2024 | 13.55 | 13.55 | 13.25 | 13.40 | 13.40 | 103,367 |
| 02 Apr 2024 | 13.40 | 13.80 | 13.35 | 13.50 | 13.50 | 113,926 |
| 01 Apr 2024 | 13.70 | 13.75 | 13.35 | 13.75 | 13.75 | 116,850 |
| 29 Mar 2024 | 13.95 | 13.95 | 13.50 | 13.80 | 13.80 | 50,460 |
| 28 Mar 2024 | 13.85 | 13.90 | 13.55 | 13.80 | 13.80 | 102,717 |
| 27 Mar 2024 | 14.00 | 14.00 | 13.40 | 13.75 | 13.75 | 89,200 |
| 26 Mar 2024 | 13.70 | 13.70 | 13.35 | 13.55 | 13.55 | 44,651 |
| 25 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 22 Mar 2024 | 13.95 | 13.95 | 13.45 | 13.60 | 13.60 | 36,396 |
| 21 Mar 2024 | 13.90 | 13.90 | 13.40 | 13.80 | 13.80 | 75,731 |
| 20 Mar 2024 | 13.80 | 14.05 | 13.35 | 13.75 | 13.75 | 131,169 |
| 19 Mar 2024 | 13.90 | 13.95 | 13.30 | 13.85 | 13.85 | 185,389 |
| 18 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 Mar 2024 | 13.35 | 14.85 | 13.35 | 14.30 | 14.30 | 476,368 |
| 14 Mar 2024 | 13.90 | 13.90 | 13.25 | 13.50 | 13.50 | 152,302 |
| 13 Mar 2024 | 14.00 | 14.00 | 13.50 | 13.65 | 13.65 | 237,738 |
| 12 Mar 2024 | 13.50 | 14.05 | 13.35 | 13.80 | 13.80 | 266,830 |
| 11 Mar 2024 | 13.60 | 13.75 | 13.15 | 13.35 | 13.35 | 293,139 |
| 08 Mar 2024 | 13.75 | 13.75 | 13.25 | 13.55 | 13.55 | 461,292 |
| 07 Mar 2024 | 14.00 | 14.00 | 13.45 | 13.90 | 13.90 | 256,772 |
| 06 Mar 2024 | 13.95 | 14.05 | 13.50 | 14.00 | 14.00 | 330,447 |
| 05 Mar 2024 | 14.10 | 14.10 | 13.75 | 13.90 | 13.90 | 189,273 |
| 04 Mar 2024 | 13.95 | 14.05 | 13.70 | 13.95 | 13.95 | 96,135 |
| 01 Mar 2024 | 13.95 | 14.15 | 13.55 | 14.15 | 14.15 | 307,541 |
| 29 Feb 2024 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | 117,614 |
| 27 Feb 2024 | 14.05 | 14.05 | 13.45 | 13.80 | 13.80 | 377,975 |
| 26 Feb 2024 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | 611,309 |
| 23 Feb 2024 | 14.50 | 14.50 | 13.95 | 14.10 | 14.10 | 187,619 |
| 22 Feb 2024 | 14.70 | 14.70 | 13.95 | 14.20 | 14.20 | 299,972 |
| 21 Feb 2024 | 15.00 | 15.00 | 14.05 | 14.35 | 14.35 | 312,516 |
| 20 Feb 2024 | 14.70 | 15.00 | 14.30 | 14.70 | 14.70 | 380,417 |
| 19 Feb 2024 | 14.70 | 14.75 | 14.50 | 14.60 | 14.60 | 140,249 |
| 16 Feb 2024 | 14.80 | 14.85 | 14.45 | 14.65 | 14.65 | 258,179 |
| 15 Feb 2024 | 15.00 | 15.00 | 14.45 | 14.70 | 14.70 | 236,276 |
| 05 Feb 2024 | 14.15 | 15.05 | 13.95 | 14.55 | 14.55 | 357,629 |
| 02 Feb 2024 | 14.20 | 14.20 | 13.85 | 14.10 | 14.10 | 273,569 |
| 01 Feb 2024 | 14.10 | 14.10 | 13.80 | 13.95 | 13.95 | 227,614 |
| 31 Jan 2024 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | 84,245 |
| 30 Jan 2024 | 14.20 | 14.20 | 13.80 | 14.15 | 14.15 | 190,766 |
| 29 Jan 2024 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 169,792 |
| 26 Jan 2024 | 14.25 | 14.45 | 14.00 | 14.25 | 14.25 | 47,712 |
| 25 Jan 2024 | 14.50 | 14.50 | 13.90 | 14.05 | 14.05 | 267,194 |
| 24 Jan 2024 | 14.80 | 14.80 | 14.25 | 14.35 | 14.35 | 120,231 |
| 23 Jan 2024 | 14.35 | 14.70 | 14.25 | 14.40 | 14.40 | 151,939 |
| 22 Jan 2024 | 15.00 | 15.00 | 14.25 | 14.30 | 14.30 | 305,445 |
| 19 Jan 2024 | 15.85 | 16.20 | 14.35 | 14.95 | 14.95 | 564,502 |
| 18 Jan 2024 | 13.85 | 16.60 | 13.55 | 15.75 | 15.75 | 1,047,972 |
| 17 Jan 2024 | 14.00 | 14.00 | 13.55 | 13.75 | 13.75 | 187,938 |
| 16 Jan 2024 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | 134,415 |
| 15 Jan 2024 | 14.30 | 14.30 | 13.80 | 14.05 | 14.05 | 142,654 |
| 12 Jan 2024 | 14.15 | 14.40 | 13.95 | 14.10 | 14.10 | 139,411 |
| 11 Jan 2024 | 14.50 | 14.50 | 13.95 | 14.15 | 14.15 | 76,709 |
| 10 Jan 2024 | 14.35 | 14.35 | 14.05 | 14.20 | 14.20 | 96,943 |
| 09 Jan 2024 | 14.50 | 14.75 | 14.10 | 14.25 | 14.25 | 136,212 |
| 08 Jan 2024 | 15.00 | 15.00 | 14.30 | 14.85 | 14.85 | 97,456 |
| 05 Jan 2024 | 14.80 | 14.90 | 14.40 | 14.65 | 14.65 | 119,663 |
| 04 Jan 2024 | 15.00 | 15.00 | 14.45 | 14.60 | 14.60 | 115,524 |
| 03 Jan 2024 | 14.75 | 15.05 | 14.50 | 14.80 | 14.80 | 79,395 |
| 02 Jan 2024 | 14.80 | 15.15 | 14.50 | 14.60 | 14.60 | 146,130 |
| 29 Dec 2023 | 14.85 | 15.10 | 14.50 | 14.50 | 14.50 | 67,820 |
| 28 Dec 2023 | 15.10 | 15.10 | 14.45 | 14.70 | 14.70 | 87,598 |
| 27 Dec 2023 | 14.70 | 15.10 | 14.50 | 14.70 | 14.70 | 95,016 |
| 26 Dec 2023 | 14.45 | 14.80 | 14.40 | 14.70 | 14.70 | 152,002 |
| 25 Dec 2023 | 14.85 | 14.90 | 14.45 | 14.75 | 14.75 | 240,285 |
| 22 Dec 2023 | 14.80 | 15.00 | 14.70 | 14.75 | 14.75 | 114,316 |
| 21 Dec 2023 | 15.05 | 15.15 | 14.60 | 14.95 | 14.95 | 86,529 |
| 20 Dec 2023 | 14.90 | 15.45 | 14.75 | 14.90 | 14.90 | 256,753 |
| 19 Dec 2023 | 15.15 | 15.40 | 14.90 | 15.10 | 15.10 | 91,679 |
| 18 Dec 2023 | 15.50 | 15.60 | 14.90 | 15.00 | 15.00 | 256,483 |
| 15 Dec 2023 | 15.70 | 15.70 | 14.95 | 15.35 | 15.35 | 120,580 |
| 14 Dec 2023 | 15.90 | 15.90 | 14.95 | 15.35 | 15.35 | 214,136 |
| 13 Dec 2023 | 16.00 | 16.00 | 15.35 | 15.50 | 15.50 | 170,942 |
| 12 Dec 2023 | 15.55 | 16.00 | 15.45 | 15.70 | 15.70 | 87,211 |
| 11 Dec 2023 | 16.15 | 16.25 | 15.50 | 16.05 | 16.05 | 84,940 |
| 08 Dec 2023 | 15.95 | 16.50 | 15.70 | 16.15 | 16.15 | 215,151 |
| 07 Dec 2023 | 16.55 | 17.05 | 16.05 | 16.30 | 16.30 | 405,454 |
| 06 Dec 2023 | 15.30 | 16.60 | 14.90 | 16.35 | 16.35 | 453,883 |
| 05 Dec 2023 | 15.95 | 15.95 | 14.75 | 15.10 | 15.10 | 654,238 |
| 04 Dec 2023 | 16.10 | 16.20 | 15.55 | 15.90 | 15.90 | 198,431 |
| 01 Dec 2023 | 16.00 | 16.30 | 15.65 | 15.70 | 15.70 | 319,836 |
| 30 Nov 2023 | 17.10 | 17.10 | 15.65 | 16.40 | 16.40 | 640,642 |
| 29 Nov 2023 | 17.35 | 17.50 | 16.60 | 16.95 | 16.95 | 444,594 |
| 28 Nov 2023 | 17.65 | 17.75 | 16.95 | 17.30 | 17.30 | 389,199 |
| 27 Nov 2023 | 18.30 | 18.60 | 17.40 | 17.45 | 17.45 | 589,924 |
| 24 Nov 2023 | 16.25 | 18.25 | 16.15 | 18.25 | 18.25 | 1,229,444 |
| *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.