UK markets open in 1 hour 30 minutes
NIKKEI 225
38,267.55 -6.50 (-0.02%) HANG SENG
18,195.33 +432.30 (+2.43%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,324.10 +13.10 (+0.57%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,713.75 -2,129.66 (-4.45%)
Goldtek Technology Co., Ltd. (6638.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 09:21AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 10 |
| 30 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 10 |
| 29 Apr 2024 | 72.30 | 72.30 | 70.50 | 72.00 | 72.00 | 13,021 |
| 26 Apr 2024 | 72.00 | 72.10 | 71.50 | 72.10 | 72.10 | 7,000 |
| 25 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 24 Apr 2024 | 72.00 | 72.00 | 71.70 | 71.70 | 71.70 | 5,001 |
| 23 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1 |
| 22 Apr 2024 | 71.70 | 71.70 | 68.70 | 70.70 | 70.70 | 4,026 |
| 19 Apr 2024 | 71.60 | 72.10 | 68.70 | 71.70 | 71.70 | 22,024 |
| 18 Apr 2024 | 75.00 | 75.00 | 71.80 | 72.00 | 72.00 | 13,325 |
| 17 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 16 Apr 2024 | 72.40 | 72.90 | 72.30 | 72.60 | 72.60 | 6,720 |
| 15 Apr 2024 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | 4,400 |
| 12 Apr 2024 | 73.20 | 75.90 | 73.20 | 75.00 | 75.00 | 2,001 |
| 11 Apr 2024 | 73.20 | 73.30 | 73.20 | 73.20 | 73.20 | 8,000 |
| 10 Apr 2024 | 76.80 | 76.80 | 76.50 | 76.50 | 76.50 | 3,004 |
| 09 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 100 |
| 08 Apr 2024 | 73.30 | 77.00 | 73.30 | 76.90 | 76.90 | 6,313 |
| 03 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 02 Apr 2024 | 74.20 | 74.70 | 73.20 | 73.80 | 73.80 | 22,085 |
| 01 Apr 2024 | 74.40 | 76.00 | 74.40 | 76.00 | 76.00 | 3,222 |
| 29 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 3,000 |
| 28 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,500 |
| 27 Mar 2024 | 74.40 | 77.90 | 74.40 | 77.00 | 77.00 | 14,081 |
| 26 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 25 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 22 Mar 2024 | 78.00 | 80.90 | 78.00 | 80.90 | 80.90 | 68 |
| 21 Mar 2024 | 82.00 | 82.00 | 79.00 | 80.90 | 80.90 | 24,026 |
| 20 Mar 2024 | 80.90 | 82.00 | 80.10 | 81.90 | 81.90 | 16,156 |
| 19 Mar 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 3,501 |
| 18 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 15 Mar 2024 | 80.00 | 80.90 | 79.50 | 80.90 | 80.90 | 3,501 |
| 14 Mar 2024 | 79.10 | 80.90 | 78.80 | 78.80 | 78.80 | 10,076 |
| 13 Mar 2024 | 80.30 | 81.00 | 79.70 | 80.90 | 80.90 | 12,956 |
| 12 Mar 2024 | 78.60 | 80.00 | 77.00 | 80.00 | 80.00 | 14,250 |
| 11 Mar 2024 | 77.80 | 79.30 | 77.80 | 78.60 | 78.60 | 17,522 |
| 08 Mar 2024 | 79.80 | 80.30 | 78.60 | 78.90 | 78.90 | 35,301 |
| 07 Mar 2024 | 84.70 | 84.70 | 76.00 | 79.20 | 79.20 | 132,052 |
| 06 Mar 2024 | 88.50 | 88.50 | 83.70 | 85.20 | 85.20 | 85,777 |
| 05 Mar 2024 | 79.80 | 87.30 | 79.80 | 86.90 | 86.90 | 122,799 |
| 04 Mar 2024 | 79.80 | 80.50 | 79.70 | 80.00 | 80.00 | 48,700 |
| 01 Mar 2024 | 79.90 | 80.30 | 79.80 | 80.10 | 80.10 | 25,550 |
| 29 Feb 2024 | 80.30 | 80.40 | 80.00 | 80.00 | 80.00 | 6,000 |
| 27 Feb 2024 | 79.70 | 80.30 | 79.70 | 80.00 | 80.00 | 24,236 |
| 26 Feb 2024 | 80.20 | 80.20 | 79.50 | 80.00 | 80.00 | 12,775 |
| 23 Feb 2024 | 79.70 | 80.40 | 79.40 | 79.70 | 79.70 | 34,471 |
| 22 Feb 2024 | 79.50 | 80.90 | 79.00 | 79.00 | 79.00 | 34,582 |
| 21 Feb 2024 | 77.40 | 80.90 | 77.40 | 79.40 | 79.40 | 14,466 |
| 20 Feb 2024 | 80.30 | 80.30 | 77.70 | 77.80 | 77.80 | 51,634 |
| 19 Feb 2024 | 83.80 | 83.80 | 78.70 | 79.20 | 79.20 | 89,016 |
| 16 Feb 2024 | 83.00 | 85.30 | 81.50 | 82.00 | 82.00 | 228,733 |
| 15 Feb 2024 | 74.70 | 82.80 | 74.60 | 80.10 | 80.10 | 298,606 |
| 05 Feb 2024 | 66.40 | 74.30 | 65.70 | 72.10 | 72.10 | 286,621 |
| 02 Feb 2024 | 65.30 | 66.50 | 65.00 | 66.50 | 66.50 | 18,106 |
| 01 Feb 2024 | 66.40 | 66.40 | 64.30 | 65.10 | 65.10 | 79,582 |
| 31 Jan 2024 | 65.20 | 66.30 | 65.00 | 66.10 | 66.10 | 59,583 |
| 30 Jan 2024 | 64.90 | 66.50 | 64.60 | 65.10 | 65.10 | 105,637 |
| 29 Jan 2024 | 62.00 | 65.10 | 61.80 | 64.70 | 64.70 | 37,604 |
| 26 Jan 2024 | 62.00 | 62.00 | 61.10 | 62.00 | 62.00 | 3,105 |
| 25 Jan 2024 | 61.20 | 62.20 | 60.40 | 61.80 | 61.80 | 15,258 |
| 24 Jan 2024 | 61.20 | 61.30 | 61.00 | 61.30 | 61.30 | 5,002 |
| 23 Jan 2024 | 61.40 | 61.40 | 60.00 | 61.20 | 61.20 | 3 |
| 22 Jan 2024 | 61.30 | 61.30 | 61.20 | 61.20 | 61.20 | 1,122 |
| 19 Jan 2024 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | 101 |
| 18 Jan 2024 | 59.90 | 61.70 | 59.80 | 60.00 | 60.00 | 18,031 |
| 17 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 101 |
| 16 Jan 2024 | 60.60 | 62.20 | 60.40 | 61.20 | 61.20 | 35,655 |
| 15 Jan 2024 | 62.30 | 62.30 | 60.40 | 62.30 | 62.30 | 8,604 |
| 12 Jan 2024 | 61.40 | 62.00 | 61.00 | 62.00 | 62.00 | 12,370 |
| 11 Jan 2024 | 61.40 | 61.40 | 59.90 | 60.10 | 60.10 | 7,021 |
| 10 Jan 2024 | 59.90 | 60.30 | 59.80 | 60.20 | 60.20 | 12,722 |
| 09 Jan 2024 | 60.00 | 60.30 | 60.00 | 60.20 | 60.20 | 15,415 |
| 08 Jan 2024 | 60.00 | 61.40 | 59.90 | 60.30 | 60.30 | 16,965 |
| 05 Jan 2024 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 17,215 |
| 04 Jan 2024 | 62.00 | 62.20 | 60.30 | 60.50 | 60.50 | 16,416 |
| 03 Jan 2024 | 62.00 | 62.00 | 59.80 | 60.30 | 60.30 | 4,136 |
| 02 Jan 2024 | 62.10 | 62.10 | 61.30 | 62.10 | 62.10 | 2,251 |
| 29 Dec 2023 | 61.90 | 62.10 | 59.80 | 62.10 | 62.10 | 15,905 |
| 28 Dec 2023 | 62.10 | 62.10 | 61.90 | 61.90 | 61.90 | 101 |
| 27 Dec 2023 | 62.10 | 62.10 | 60.80 | 62.00 | 62.00 | 4,052 |
| 26 Dec 2023 | 62.00 | 62.10 | 60.80 | 62.10 | 62.10 | 6,611 |
| 25 Dec 2023 | 62.10 | 62.10 | 61.00 | 61.20 | 61.20 | 7,328 |
| 22 Dec 2023 | 62.00 | 62.30 | 61.00 | 62.10 | 62.10 | 4,158 |
| 21 Dec 2023 | 61.90 | 62.00 | 61.00 | 62.00 | 62.00 | 14,189 |
| 20 Dec 2023 | 62.10 | 62.10 | 60.40 | 60.40 | 60.40 | 7,117 |
| 19 Dec 2023 | 60.80 | 61.10 | 59.60 | 61.00 | 61.00 | 43,675 |
| 18 Dec 2023 | 62.00 | 62.20 | 61.80 | 62.20 | 62.20 | 4,280 |
| 15 Dec 2023 | 62.10 | 62.30 | 61.40 | 61.40 | 61.40 | 11,002 |
| 14 Dec 2023 | 61.10 | 62.20 | 61.00 | 62.20 | 62.20 | 8,102 |
| 13 Dec 2023 | 61.00 | 61.90 | 61.00 | 61.80 | 61.80 | 4,565 |
| 12 Dec 2023 | 62.30 | 62.30 | 60.80 | 61.20 | 61.20 | 21,152 |
| 11 Dec 2023 | 61.30 | 62.30 | 61.10 | 62.30 | 62.30 | 3,601 |
| 08 Dec 2023 | 61.50 | 62.30 | 60.90 | 61.10 | 61.10 | 18,002 |
| 07 Dec 2023 | 62.40 | 62.40 | 61.00 | 61.40 | 61.40 | 20,955 |
| 06 Dec 2023 | 62.70 | 62.70 | 61.10 | 62.60 | 62.60 | 2,221 |
| 05 Dec 2023 | 61.10 | 62.70 | 60.90 | 62.70 | 62.70 | 43,450 |
| 04 Dec 2023 | 62.70 | 62.70 | 62.40 | 62.70 | 62.70 | 3,510 |
| 01 Dec 2023 | 62.80 | 62.80 | 61.50 | 61.50 | 61.50 | 23,036 |
| 30 Nov 2023 | 63.00 | 63.30 | 61.30 | 62.70 | 62.70 | 6,224 |
| 29 Nov 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 535 |
| *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.