UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.66 +0.40 (+0.50%) GOLD FUTURES
2,352.80 +12.50 (+0.53%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,456.67 +1,544.20 (+3.16%)
EirGenix Inc. (6589.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 80.40 | 81.70 | 80.00 | 80.00 | 80.00 | 441,000 |
| 08 May 2024 | 79.30 | 80.30 | 79.30 | 80.20 | 80.20 | 270,000 |
| 07 May 2024 | 81.00 | 81.20 | 78.90 | 79.30 | 79.30 | 335,000 |
| 06 May 2024 | 81.00 | 81.50 | 80.30 | 80.40 | 80.40 | 199,000 |
| 03 May 2024 | 81.70 | 81.70 | 80.50 | 80.50 | 80.50 | 186,000 |
| 02 May 2024 | 81.30 | 82.00 | 80.50 | 80.70 | 80.70 | 358,000 |
| 30 Apr 2024 | 81.90 | 81.90 | 80.40 | 81.60 | 81.60 | 300,000 |
| 29 Apr 2024 | 78.80 | 81.10 | 78.80 | 81.10 | 81.10 | 550,000 |
| 26 Apr 2024 | 78.70 | 79.10 | 78.40 | 78.70 | 78.70 | 308,000 |
| 25 Apr 2024 | 79.20 | 79.50 | 78.40 | 78.70 | 78.70 | 313,000 |
| 24 Apr 2024 | 78.30 | 79.30 | 78.20 | 79.00 | 79.00 | 438,000 |
| 23 Apr 2024 | 77.70 | 78.30 | 77.30 | 78.20 | 78.20 | 313,000 |
| 22 Apr 2024 | 77.00 | 78.60 | 77.00 | 77.40 | 77.40 | 544,000 |
| 19 Apr 2024 | 80.00 | 80.10 | 76.50 | 77.00 | 77.00 | 1,030,000 |
| 18 Apr 2024 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | 361,000 |
| 17 Apr 2024 | 79.20 | 81.90 | 79.20 | 81.30 | 81.30 | 592,000 |
| 16 Apr 2024 | 82.00 | 82.20 | 78.70 | 79.10 | 79.10 | 1,556,000 |
| 15 Apr 2024 | 85.30 | 85.30 | 82.10 | 82.30 | 82.30 | 1,336,000 |
| 12 Apr 2024 | 86.20 | 86.20 | 85.20 | 85.30 | 85.30 | 471,000 |
| 11 Apr 2024 | 86.50 | 87.00 | 85.60 | 85.80 | 85.80 | 334,000 |
| 10 Apr 2024 | 85.30 | 87.30 | 85.30 | 86.00 | 86.00 | 386,000 |
| 09 Apr 2024 | 86.00 | 86.00 | 85.20 | 85.50 | 85.50 | 499,000 |
| 08 Apr 2024 | 86.80 | 87.40 | 85.80 | 85.90 | 85.90 | 424,000 |
| 03 Apr 2024 | 87.00 | 87.00 | 86.10 | 86.40 | 86.40 | 365,000 |
| 02 Apr 2024 | 87.50 | 87.90 | 87.00 | 87.10 | 87.10 | 436,000 |
| 01 Apr 2024 | 87.40 | 88.70 | 87.40 | 88.10 | 88.10 | 480,000 |
| 29 Mar 2024 | 88.40 | 88.40 | 86.30 | 87.00 | 87.00 | 451,000 |
| 28 Mar 2024 | 88.90 | 89.00 | 87.80 | 88.00 | 88.00 | 377,000 |
| 27 Mar 2024 | 86.00 | 88.90 | 85.90 | 88.20 | 88.20 | 762,000 |
| 26 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 25 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 22 Mar 2024 | 86.40 | 87.50 | 86.30 | 87.20 | 87.20 | 339,000 |
| 21 Mar 2024 | 85.90 | 86.70 | 85.80 | 86.40 | 86.40 | 517,000 |
| 20 Mar 2024 | 86.90 | 87.20 | 85.20 | 85.90 | 85.90 | 1,085,000 |
| 19 Mar 2024 | 86.90 | 87.50 | 86.50 | 86.90 | 86.90 | 549,000 |
| 18 Mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 15 Mar 2024 | 88.80 | 88.90 | 88.30 | 88.40 | 88.40 | 364,000 |
| 14 Mar 2024 | 89.30 | 89.90 | 88.70 | 88.70 | 88.70 | 451,000 |
| 13 Mar 2024 | 89.00 | 91.70 | 88.70 | 89.10 | 89.10 | 1,042,000 |
| 12 Mar 2024 | 88.60 | 89.60 | 88.30 | 88.70 | 88.70 | 689,000 |
| 11 Mar 2024 | 89.00 | 89.80 | 88.10 | 88.60 | 88.60 | 1,337,000 |
| 08 Mar 2024 | 92.50 | 92.90 | 90.60 | 90.60 | 90.60 | 716,000 |
| 07 Mar 2024 | 91.50 | 92.40 | 90.30 | 92.10 | 92.10 | 1,124,000 |
| 06 Mar 2024 | 92.70 | 92.70 | 91.20 | 91.50 | 91.50 | 870,000 |
| 05 Mar 2024 | 93.10 | 94.20 | 92.10 | 92.10 | 92.10 | 728,000 |
| 04 Mar 2024 | 93.50 | 94.20 | 92.80 | 93.00 | 93.00 | 552,000 |
| 01 Mar 2024 | 93.60 | 94.70 | 93.60 | 93.60 | 93.60 | 487,000 |
| 29 Feb 2024 | 95.80 | 95.80 | 94.10 | 94.80 | 94.80 | 597,000 |
| 27 Feb 2024 | 97.00 | 97.20 | 94.40 | 94.90 | 94.90 | 706,000 |
| 26 Feb 2024 | 93.80 | 96.80 | 93.60 | 96.60 | 96.60 | 1,001,000 |
| 23 Feb 2024 | 94.00 | 94.20 | 93.50 | 93.60 | 93.60 | 394,000 |
| 22 Feb 2024 | 95.10 | 95.10 | 94.00 | 94.00 | 94.00 | 270,000 |
| 21 Feb 2024 | 95.30 | 95.80 | 94.20 | 94.60 | 94.60 | 339,000 |
| 20 Feb 2024 | 96.00 | 96.00 | 94.70 | 95.00 | 95.00 | 462,000 |
| 19 Feb 2024 | 95.10 | 96.00 | 94.70 | 95.00 | 95.00 | 504,000 |
| 16 Feb 2024 | 93.00 | 95.10 | 93.00 | 94.90 | 94.90 | 769,000 |
| 15 Feb 2024 | 92.00 | 93.00 | 91.40 | 92.00 | 92.00 | 511,000 |
| 05 Feb 2024 | 93.00 | 93.00 | 91.20 | 91.80 | 91.80 | 624,000 |
| 02 Feb 2024 | 93.60 | 93.60 | 92.60 | 92.60 | 92.60 | 417,000 |
| 01 Feb 2024 | 94.20 | 95.30 | 93.50 | 93.50 | 93.50 | 375,000 |
| 31 Jan 2024 | 92.90 | 94.90 | 92.60 | 94.20 | 94.20 | 557,000 |
| 30 Jan 2024 | 94.80 | 95.40 | 92.50 | 93.00 | 93.00 | 1,222,000 |
| 29 Jan 2024 | 86.40 | 96.40 | 86.40 | 95.50 | 95.50 | 4,865,000 |
| 26 Jan 2024 | 95.30 | 97.70 | 95.30 | 96.00 | 96.00 | 394,000 |
| 25 Jan 2024 | 97.20 | 97.20 | 95.60 | 95.70 | 95.70 | 461,000 |
| 24 Jan 2024 | 97.70 | 98.40 | 96.90 | 97.10 | 97.10 | 321,000 |
| 23 Jan 2024 | 96.70 | 98.40 | 96.60 | 98.20 | 98.20 | 366,000 |
| 22 Jan 2024 | 95.20 | 96.70 | 94.90 | 96.00 | 96.00 | 392,000 |
| 19 Jan 2024 | 96.00 | 96.40 | 94.40 | 94.60 | 94.60 | 461,000 |
| 18 Jan 2024 | 93.50 | 96.20 | 93.50 | 95.30 | 95.30 | 503,000 |
| 17 Jan 2024 | 97.80 | 98.00 | 95.40 | 95.60 | 95.60 | 526,000 |
| 16 Jan 2024 | 99.00 | 99.00 | 97.40 | 97.50 | 97.50 | 312,000 |
| 15 Jan 2024 | 98.00 | 98.90 | 97.10 | 98.00 | 98.00 | 472,354 |
| 12 Jan 2024 | 97.80 | 98.70 | 96.30 | 96.40 | 96.40 | 520,000 |
| 11 Jan 2024 | 96.70 | 97.80 | 96.50 | 97.80 | 97.80 | 522,000 |
| 10 Jan 2024 | 98.20 | 98.30 | 97.00 | 97.50 | 97.50 | 536,000 |
| 09 Jan 2024 | 100.00 | 100.50 | 98.00 | 98.10 | 98.10 | 627,000 |
| 08 Jan 2024 | 101.00 | 101.00 | 99.40 | 99.60 | 99.60 | 573,000 |
| 05 Jan 2024 | 99.80 | 101.00 | 99.50 | 101.00 | 101.00 | 395,000 |
| 04 Jan 2024 | 101.00 | 101.00 | 99.30 | 99.70 | 99.70 | 625,000 |
| 03 Jan 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 498,000 |
| 02 Jan 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 1,017,000 |
| 29 Dec 2023 | 99.50 | 100.50 | 99.40 | 100.50 | 100.50 | 469,000 |
| 28 Dec 2023 | 100.50 | 100.50 | 99.20 | 99.40 | 99.40 | 406,000 |
| 27 Dec 2023 | 100.50 | 101.00 | 99.90 | 100.00 | 100.00 | 596,000 |
| 26 Dec 2023 | 99.10 | 100.50 | 98.20 | 100.50 | 100.50 | 581,000 |
| 25 Dec 2023 | 100.50 | 101.00 | 98.90 | 99.00 | 99.00 | 796,000 |
| 22 Dec 2023 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 266,000 |
| 21 Dec 2023 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 736,000 |
| 20 Dec 2023 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 318,000 |
| 19 Dec 2023 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | 650,000 |
| 18 Dec 2023 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 489,000 |
| 15 Dec 2023 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 668,000 |
| 14 Dec 2023 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 461,000 |
| 13 Dec 2023 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 383,000 |
| 12 Dec 2023 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 609,000 |
| 11 Dec 2023 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 859,000 |
| 08 Dec 2023 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | 544,000 |
| 07 Dec 2023 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 353,000 |
| 06 Dec 2023 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 604,000 |
| *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.