UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.86 +0.60 (+0.77%) GOLD FUTURES
2,343.80 -31.20 (-1.31%) DOW
39,432.03 -80.81 (-0.20%) Bitcoin GBP
49,984.52 +947.01 (+1.93%)
Kiwi Technology Inc. (6699.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 52.10 | 53.10 | 50.60 | 53.00 | 53.00 | 177,568 |
| 10 May 2024 | 50.10 | 52.10 | 50.00 | 52.10 | 52.10 | 87,430 |
| 09 May 2024 | 53.10 | 53.10 | 46.60 | 50.50 | 50.50 | 273,801 |
| 08 May 2024 | 57.20 | 57.20 | 52.80 | 54.60 | 54.60 | 160,882 |
| 07 May 2024 | 52.10 | 59.00 | 49.90 | 56.90 | 56.90 | 432,342 |
| 06 May 2024 | 50.60 | 53.10 | 48.80 | 53.10 | 53.10 | 233,818 |
| 03 May 2024 | 50.10 | 51.20 | 49.80 | 50.60 | 50.60 | 118,030 |
| 02 May 2024 | 50.30 | 50.70 | 48.05 | 50.20 | 50.20 | 129,630 |
| 30 Apr 2024 | 52.20 | 52.40 | 50.20 | 51.30 | 51.30 | 111,886 |
| 29 Apr 2024 | 52.00 | 52.30 | 50.60 | 52.20 | 52.20 | 178,470 |
| 26 Apr 2024 | 50.80 | 53.10 | 50.20 | 51.10 | 51.10 | 97,955 |
| 25 Apr 2024 | 50.00 | 54.30 | 49.80 | 50.80 | 50.80 | 177,482 |
| 24 Apr 2024 | 46.80 | 50.40 | 45.85 | 50.20 | 50.20 | 258,970 |
| 23 Apr 2024 | 46.00 | 46.85 | 44.35 | 45.90 | 45.90 | 210,824 |
| 22 Apr 2024 | 47.00 | 47.15 | 44.85 | 45.80 | 45.80 | 205,737 |
| 19 Apr 2024 | 48.00 | 48.20 | 45.50 | 46.30 | 46.30 | 198,742 |
| 18 Apr 2024 | 49.00 | 49.10 | 46.60 | 47.90 | 47.90 | 69,376 |
| 17 Apr 2024 | 48.00 | 49.20 | 47.85 | 49.20 | 49.20 | 80,917 |
| 16 Apr 2024 | 47.00 | 48.65 | 45.15 | 48.05 | 48.05 | 83,800 |
| 15 Apr 2024 | 49.05 | 49.15 | 45.35 | 46.35 | 46.35 | 143,932 |
| 12 Apr 2024 | 47.75 | 49.10 | 47.40 | 49.10 | 49.10 | 92,104 |
| 11 Apr 2024 | 48.95 | 48.95 | 46.85 | 48.50 | 48.50 | 48,081 |
| 10 Apr 2024 | 49.20 | 49.20 | 47.85 | 48.60 | 48.60 | 44,565 |
| 09 Apr 2024 | 48.40 | 49.60 | 47.35 | 49.20 | 49.20 | 143,813 |
| 08 Apr 2024 | 46.35 | 48.45 | 46.00 | 48.25 | 48.25 | 50,846 |
| 03 Apr 2024 | 48.25 | 48.25 | 44.65 | 46.50 | 46.50 | 45,313 |
| 02 Apr 2024 | 48.80 | 50.50 | 47.35 | 47.95 | 47.95 | 126,925 |
| 01 Apr 2024 | 47.95 | 50.40 | 47.10 | 49.45 | 49.45 | 136,153 |
| 29 Mar 2024 | 46.15 | 46.65 | 45.90 | 46.35 | 46.35 | 33,729 |
| 28 Mar 2024 | 46.60 | 46.75 | 45.05 | 46.00 | 46.00 | 71,211 |
| 27 Mar 2024 | 46.80 | 46.95 | 45.85 | 46.35 | 46.35 | 106,540 |
| 26 Mar 2024 | 48.00 | 48.00 | 45.95 | 47.10 | 47.10 | 54,301 |
| 25 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 22 Mar 2024 | 49.50 | 49.50 | 47.90 | 49.05 | 49.05 | 71,449 |
| 21 Mar 2024 | 48.15 | 50.50 | 48.15 | 49.70 | 49.70 | 86,323 |
| 20 Mar 2024 | 48.00 | 49.90 | 47.90 | 49.00 | 49.00 | 81,413 |
| 19 Mar 2024 | 48.00 | 50.30 | 44.10 | 48.05 | 48.05 | 181,227 |
| 18 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 15 Mar 2024 | 54.20 | 54.60 | 46.15 | 48.40 | 48.40 | 266,724 |
| 14 Mar 2024 | 58.00 | 58.00 | 48.00 | 54.00 | 54.00 | 312,227 |
| 13 Mar 2024 | 64.90 | 67.20 | 55.30 | 57.20 | 57.20 | 593,651 |
| 12 Mar 2024 | 65.30 | 68.70 | 65.00 | 67.00 | 67.00 | 277,345 |
| 11 Mar 2024 | 65.20 | 67.30 | 62.10 | 65.20 | 65.20 | 164,339 |
| 08 Mar 2024 | 65.00 | 71.70 | 61.90 | 66.10 | 66.10 | 513,032 |
| 07 Mar 2024 | 69.90 | 69.90 | 63.20 | 64.80 | 64.80 | 555,499 |
| 06 Mar 2024 | 66.50 | 74.80 | 66.50 | 69.30 | 69.30 | 1,237,426 |
| 05 Mar 2024 | 60.10 | 68.50 | 60.10 | 69.40 | 69.40 | 841,842 |
| 04 Mar 2024 | 57.20 | 62.30 | 55.80 | 62.00 | 62.00 | 275,658 |
| 01 Mar 2024 | 57.30 | 59.20 | 56.50 | 58.20 | 58.20 | 109,269 |
| 29 Feb 2024 | 60.00 | 62.20 | 57.00 | 59.50 | 59.50 | 197,253 |
| 27 Feb 2024 | 57.10 | 65.20 | 57.10 | 62.40 | 62.40 | 322,610 |
| 26 Feb 2024 | 57.20 | 57.20 | 55.00 | 57.00 | 57.00 | 32,920 |
| 23 Feb 2024 | 58.50 | 58.90 | 55.80 | 57.00 | 57.00 | 83,401 |
| 22 Feb 2024 | 60.20 | 61.20 | 56.90 | 57.50 | 57.50 | 176,438 |
| 21 Feb 2024 | 60.20 | 63.00 | 59.80 | 60.20 | 60.20 | 193,880 |
| 20 Feb 2024 | 60.00 | 61.70 | 56.50 | 60.10 | 60.10 | 160,877 |
| 19 Feb 2024 | 60.60 | 62.50 | 57.50 | 59.80 | 59.80 | 217,355 |
| 16 Feb 2024 | 58.10 | 63.40 | 58.10 | 61.40 | 61.40 | 297,347 |
| 15 Feb 2024 | 55.00 | 58.10 | 55.00 | 58.10 | 58.10 | 175,425 |
| 05 Feb 2024 | 55.20 | 58.60 | 53.40 | 54.00 | 54.00 | 169,343 |
| 02 Feb 2024 | 51.80 | 57.20 | 51.80 | 55.00 | 55.00 | 378,342 |
| 01 Feb 2024 | 52.00 | 54.50 | 50.70 | 52.30 | 52.30 | 240,358 |
| 31 Jan 2024 | 48.50 | 55.30 | 48.50 | 53.50 | 53.50 | 570,793 |
| 30 Jan 2024 | 50.40 | 51.20 | 43.70 | 49.40 | 49.40 | 364,084 |
| 29 Jan 2024 | 54.80 | 54.80 | 51.20 | 51.30 | 51.30 | 286,387 |
| 26 Jan 2024 | 59.60 | 60.20 | 55.00 | 55.00 | 55.00 | 322,771 |
| 25 Jan 2024 | 60.00 | 64.80 | 58.90 | 60.90 | 60.90 | 420,221 |
| 24 Jan 2024 | 60.90 | 61.90 | 56.60 | 58.80 | 58.80 | 207,838 |
| 23 Jan 2024 | 64.00 | 64.00 | 60.50 | 61.50 | 61.50 | 169,792 |
| 22 Jan 2024 | 63.50 | 66.50 | 63.40 | 64.60 | 64.60 | 144,508 |
| 19 Jan 2024 | 68.00 | 68.00 | 61.10 | 62.80 | 62.80 | 490,106 |
| 18 Jan 2024 | 69.60 | 71.90 | 66.30 | 66.60 | 66.60 | 352,208 |
| 17 Jan 2024 | 70.00 | 75.00 | 67.70 | 70.50 | 70.50 | 514,251 |
| 16 Jan 2024 | 65.30 | 75.30 | 62.70 | 71.30 | 71.30 | 783,334 |
| 15 Jan 2024 | 61.70 | 65.50 | 58.80 | 65.30 | 65.30 | 341,529 |
| 12 Jan 2024 | 64.50 | 64.90 | 59.00 | 60.40 | 60.40 | 316,317 |
| 11 Jan 2024 | 63.50 | 66.00 | 61.30 | 64.10 | 64.10 | 415,379 |
| 10 Jan 2024 | 60.00 | 68.00 | 58.80 | 63.20 | 63.20 | 489,143 |
| 09 Jan 2024 | 73.60 | 73.60 | 54.50 | 59.00 | 59.00 | 1,034,289 |
| 08 Jan 2024 | 73.00 | 79.30 | 69.70 | 72.30 | 72.30 | 840,565 |
| 05 Jan 2024 | 51.50 | 80.00 | 51.00 | 73.50 | 73.50 | 1,756,738 |
| 04 Jan 2024 | 37.80 | 49.00 | 37.10 | 47.80 | 47.80 | 988,209 |
| 03 Jan 2024 | 38.80 | 38.80 | 36.00 | 37.50 | 37.50 | 141,468 |
| 02 Jan 2024 | 36.85 | 39.70 | 36.50 | 38.85 | 38.85 | 198,004 |
| 29 Dec 2023 | 37.05 | 39.15 | 36.60 | 37.70 | 37.70 | 165,098 |
| 28 Dec 2023 | 38.10 | 38.10 | 35.20 | 37.40 | 37.40 | 157,594 |
| 27 Dec 2023 | 38.15 | 40.00 | 37.40 | 38.15 | 38.15 | 124,404 |
| 26 Dec 2023 | 40.00 | 40.05 | 36.70 | 38.05 | 38.05 | 271,887 |
| 25 Dec 2023 | 42.50 | 43.60 | 38.35 | 39.00 | 39.00 | 687,894 |
| 22 Dec 2023 | 36.00 | 45.00 | 35.60 | 42.65 | 42.65 | 867,489 |
| 21 Dec 2023 | 33.45 | 35.95 | 32.65 | 35.00 | 35.00 | 366,862 |
| 20 Dec 2023 | 34.35 | 37.95 | 32.00 | 35.00 | 35.00 | 524,617 |
| 19 Dec 2023 | 38.90 | 40.15 | 30.90 | 35.50 | 35.50 | 731,255 |
| 18 Dec 2023 | 31.00 | 42.95 | 28.50 | 39.10 | 39.10 | 1,219,409 |
| 15 Dec 2023 | 22.00 | 32.20 | 20.80 | 29.50 | 29.50 | 898,367 |
| 14 Dec 2023 | 18.95 | 21.40 | 18.90 | 20.80 | 20.80 | 561,272 |
| 13 Dec 2023 | 19.20 | 19.35 | 18.00 | 18.15 | 18.15 | 354,586 |
| 12 Dec 2023 | 19.50 | 20.95 | 18.65 | 19.80 | 19.80 | 693,360 |
| 11 Dec 2023 | 14.30 | 20.15 | 14.30 | 18.80 | 18.80 | 524,266 |
| 08 Dec 2023 | 13.50 | 14.25 | 13.50 | 14.00 | 14.00 | 21,040 |
| *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.