UK markets open in 15 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,053.51 +89.83 (+0.47%) CRUDE OIL
78.13 -0.13 (-0.17%) GOLD FUTURES
2,357.20 -17.80 (-0.75%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,979.39 +342.00 (+0.70%)
Grand Green Energy Co., LTD. (6639.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:14PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 6,000 |
| 10 May 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 9,000 |
| 09 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 08 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 07 May 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | 9,050 |
| 06 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 7,000 |
| 03 May 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 4 |
| 02 May 2024 | 15.20 | 15.50 | 15.10 | 15.10 | 15.10 | 25,000 |
| 30 Apr 2024 | 14.00 | 15.40 | 14.00 | 15.20 | 15.20 | 54,000 |
| 29 Apr 2024 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | 8,072 |
| 26 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 Apr 2024 | 14.40 | 14.40 | 13.70 | 13.70 | 13.70 | 4,021 |
| 23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3,022 |
| 22 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 19 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 Apr 2024 | 15.00 | 15.00 | 13.80 | 13.80 | 13.80 | 34,000 |
| 17 Apr 2024 | 14.55 | 14.95 | 14.35 | 14.95 | 14.95 | 27,050 |
| 16 Apr 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 3,000 |
| 15 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3,000 |
| 12 Apr 2024 | 14.55 | 14.75 | 14.55 | 14.65 | 14.65 | 8,000 |
| 11 Apr 2024 | 16.00 | 16.00 | 14.20 | 14.50 | 14.50 | 167,100 |
| 10 Apr 2024 | 16.10 | 16.45 | 16.00 | 16.45 | 16.45 | 5,050 |
| 09 Apr 2024 | 15.55 | 16.30 | 15.55 | 15.80 | 15.80 | 9,001 |
| 08 Apr 2024 | 15.65 | 16.10 | 15.50 | 16.00 | 16.00 | 40,000 |
| 03 Apr 2024 | 15.40 | 15.65 | 15.00 | 15.50 | 15.50 | 316,460 |
| 02 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4,000 |
| 01 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 501 |
| 29 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 5,000 |
| 28 Mar 2024 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 11,000 |
| 27 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Mar 2024 | 14.95 | 15.30 | 14.95 | 15.30 | 15.30 | 34,215 |
| 21 Mar 2024 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | 21,000 |
| 20 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,000 |
| 19 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 16,202 |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Mar 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 10,000 |
| 14 Mar 2024 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | 31,050 |
| 13 Mar 2024 | 15.75 | 15.80 | 15.40 | 15.65 | 15.65 | 19,000 |
| 12 Mar 2024 | 15.55 | 15.75 | 15.05 | 15.75 | 15.75 | 11,000 |
| 11 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5,000 |
| 08 Mar 2024 | 15.50 | 15.50 | 15.15 | 15.30 | 15.30 | 23,600 |
| 07 Mar 2024 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 71,050 |
| 06 Mar 2024 | 16.20 | 16.30 | 15.65 | 15.80 | 15.80 | 22,051 |
| 05 Mar 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 4,000 |
| 04 Mar 2024 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | 55,050 |
| 01 Mar 2024 | 16.55 | 17.00 | 16.05 | 16.10 | 16.10 | 32,000 |
| 29 Feb 2024 | 16.60 | 17.10 | 16.55 | 16.90 | 16.90 | 45,123 |
| 27 Feb 2024 | 16.80 | 16.80 | 16.00 | 16.50 | 16.50 | 8,051 |
| 26 Feb 2024 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | 12,000 |
| 23 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 Feb 2024 | 16.20 | 16.50 | 16.20 | 16.25 | 16.25 | 18,000 |
| 19 Feb 2024 | 16.45 | 16.55 | 16.40 | 16.50 | 16.50 | 78,270 |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4,010 |
| 05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,000 |
| 02 Feb 2024 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 32,066 |
| 01 Feb 2024 | 16.40 | 16.45 | 16.10 | 16.10 | 16.10 | 37,061 |
| 31 Jan 2024 | 16.10 | 17.55 | 16.10 | 16.10 | 16.10 | 92,290 |
| 30 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 29 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1,000 |
| 25 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
| 24 Jan 2024 | 16.40 | 16.60 | 16.00 | 16.10 | 16.10 | 34,600 |
| 23 Jan 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 11,500 |
| 22 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 1,510 |
| 19 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4,000 |
| 18 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2,000 |
| 17 Jan 2024 | 16.55 | 16.75 | 15.60 | 16.20 | 16.20 | 37,500 |
| 16 Jan 2024 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | 26,000 |
| 15 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2,000 |
| 12 Jan 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 2,000 |
| 11 Jan 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 31,000 |
| 10 Jan 2024 | 16.85 | 17.00 | 16.85 | 16.90 | 16.90 | 29,000 |
| 09 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2,000 |
| 08 Jan 2024 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 4,000 |
| 05 Jan 2024 | 17.25 | 17.30 | 16.85 | 17.00 | 17.00 | 32,050 |
| 04 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 Jan 2024 | 17.45 | 17.45 | 16.80 | 16.80 | 16.80 | 10,000 |
| 02 Jan 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 600 |
| 29 Dec 2023 | 16.80 | 17.45 | 16.80 | 17.45 | 17.45 | 1,003 |
| 28 Dec 2023 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 6,000 |
| 27 Dec 2023 | 17.50 | 17.50 | 16.90 | 17.50 | 17.50 | 5,003 |
| 26 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 25 Dec 2023 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 17,000 |
| 22 Dec 2023 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 10,000 |
| 21 Dec 2023 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | 6,000 |
| 20 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 19 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 Dec 2023 | 16.80 | 17.00 | 16.75 | 16.75 | 16.75 | 12,000 |
| 15 Dec 2023 | 16.90 | 17.45 | 16.90 | 17.45 | 17.45 | 3,191 |
| 14 Dec 2023 | 16.85 | 17.45 | 16.85 | 17.00 | 17.00 | 12,550 |
| 13 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 40,000 |
| 11 Dec 2023 | 16.80 | 17.55 | 16.80 | 17.25 | 17.25 | 140,133 |
| 08 Dec 2023 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | 27,000 |
| *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.