UK markets open in 7 hours 59 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,108.95 -2,171.91 (-4.50%)
Sincere Security Corp. Ltd. (6721.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:22PM 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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 51.60 | 51.90 | 51.50 | 51.90 | 51.90 | 7,000 |
| 29 Apr 2024 | 51.60 | 52.10 | 51.50 | 51.50 | 51.50 | 18,000 |
| 26 Apr 2024 | 51.30 | 51.70 | 51.20 | 51.60 | 51.60 | 16,000 |
| 25 Apr 2024 | 51.60 | 51.60 | 51.30 | 51.60 | 51.60 | 19,000 |
| 24 Apr 2024 | 51.40 | 51.70 | 51.40 | 51.60 | 51.60 | 46,000 |
| 23 Apr 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 3,000 |
| 22 Apr 2024 | 51.50 | 51.80 | 51.40 | 51.60 | 51.60 | 12,000 |
| 19 Apr 2024 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | 10,000 |
| 18 Apr 2024 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | 3,000 |
| 17 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1,000 |
| 16 Apr 2024 | 51.70 | 51.80 | 51.20 | 51.80 | 51.80 | 24,000 |
| 15 Apr 2024 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 5,000 |
| 12 Apr 2024 | 51.90 | 52.10 | 51.80 | 52.00 | 52.00 | 19,000 |
| 11 Apr 2024 | 51.90 | 52.00 | 51.70 | 51.90 | 51.90 | 23,000 |
| 10 Apr 2024 | 51.80 | 52.10 | 51.80 | 51.90 | 51.90 | 16,000 |
| 09 Apr 2024 | 51.80 | 52.00 | 51.70 | 51.80 | 51.80 | 8,000 |
| 08 Apr 2024 | 51.90 | 51.90 | 51.80 | 51.80 | 51.80 | 28,000 |
| 03 Apr 2024 | 52.50 | 52.50 | 51.90 | 51.90 | 51.90 | 15,000 |
| 02 Apr 2024 | 52.70 | 52.80 | 51.80 | 51.90 | 51.90 | 16,000 |
| 01 Apr 2024 | 52.00 | 52.00 | 51.70 | 51.80 | 51.80 | 5,000 |
| 29 Mar 2024 | 52.50 | 52.50 | 51.80 | 51.80 | 51.80 | 2,000 |
| 28 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 3,000 |
| 27 Mar 2024 | 51.70 | 51.80 | 51.60 | 51.70 | 51.70 | 11,000 |
| 26 Mar 2024 | 51.70 | 51.90 | 51.60 | 51.90 | 51.90 | 5,000 |
| 25 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 22 Mar 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | 5,000 |
| 21 Mar 2024 | 52.60 | 52.60 | 51.70 | 51.80 | 51.80 | 13,000 |
| 20 Mar 2024 | 51.80 | 51.90 | 51.50 | 51.50 | 51.50 | 9,000 |
| 19 Mar 2024 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | 19,000 |
| 18 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 15 Mar 2024 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 13,000 |
| 14 Mar 2024 | 51.40 | 51.40 | 50.70 | 51.00 | 51.00 | 8,000 |
| 13 Mar 2024 | 52.20 | 52.40 | 51.40 | 51.40 | 51.40 | 14,000 |
| 12 Mar 2024 | 51.00 | 51.50 | 50.70 | 51.50 | 51.50 | 14,000 |
| 11 Mar 2024 | 50.60 | 51.20 | 50.60 | 50.70 | 50.70 | 7,000 |
| 08 Mar 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | 7,000 |
| 07 Mar 2024 | 51.20 | 51.20 | 50.80 | 51.10 | 51.10 | 31,000 |
| 06 Mar 2024 | 51.10 | 51.50 | 51.10 | 51.20 | 51.20 | 16,000 |
| 05 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 04 Mar 2024 | 51.20 | 51.30 | 51.20 | 51.30 | 51.30 | 3,000 |
| 01 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 29 Feb 2024 | 51.00 | 51.20 | 50.40 | 51.20 | 51.20 | 22,000 |
| 27 Feb 2024 | 51.00 | 51.30 | 51.00 | 51.30 | 51.30 | 27,000 |
| 26 Feb 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 6,000 |
| 23 Feb 2024 | 50.80 | 51.60 | 50.80 | 51.60 | 51.60 | 4,000 |
| 22 Feb 2024 | 50.90 | 50.90 | 50.80 | 50.80 | 50.80 | 5,000 |
| 21 Feb 2024 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 5,000 |
| 20 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 4,000 |
| 19 Feb 2024 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | 6,000 |
| 16 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1,000 |
| 15 Feb 2024 | 50.40 | 51.50 | 50.40 | 50.70 | 50.70 | 5,000 |
| 05 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1,000 |
| 02 Feb 2024 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | 3,000 |
| 01 Feb 2024 | 51.30 | 51.70 | 51.30 | 51.70 | 51.70 | 2,000 |
| 31 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1,000 |
| 30 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1,000 |
| 29 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 26 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1,000 |
| 25 Jan 2024 | 51.20 | 51.20 | 51.00 | 51.10 | 51.10 | 3,000 |
| 24 Jan 2024 | 51.50 | 51.50 | 50.40 | 50.40 | 50.40 | 8,000 |
| 23 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2,000 |
| 22 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,000 |
| 18 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1,000 |
| 17 Jan 2024 | 50.50 | 50.70 | 50.50 | 50.70 | 50.70 | 4,000 |
| 16 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 15 Jan 2024 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | 5,000 |
| 12 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1,000 |
| 11 Jan 2024 | 51.30 | 51.30 | 50.90 | 50.90 | 50.90 | 6,000 |
| 10 Jan 2024 | 51.40 | 51.40 | 51.30 | 51.30 | 51.30 | 4,000 |
| 09 Jan 2024 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | 3,000 |
| 08 Jan 2024 | 51.20 | 51.50 | 51.20 | 51.50 | 51.50 | 14,000 |
| 05 Jan 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 3,000 |
| 04 Jan 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 2,000 |
| 03 Jan 2024 | 50.90 | 51.00 | 50.80 | 51.00 | 51.00 | 4,000 |
| 02 Jan 2024 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | 7,000 |
| 29 Dec 2023 | 51.40 | 51.40 | 50.50 | 51.10 | 51.10 | 6,000 |
| 28 Dec 2023 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | 15,000 |
| 27 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 26 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 25 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1,000 |
| 21 Dec 2023 | 51.50 | 52.00 | 51.10 | 51.10 | 51.10 | 17,000 |
| 20 Dec 2023 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 5,000 |
| 19 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2,000 |
| 18 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 17,000 |
| 15 Dec 2023 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | 4,000 |
| 14 Dec 2023 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | 3,000 |
| 13 Dec 2023 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | 13,000 |
| 12 Dec 2023 | 50.60 | 50.60 | 50.00 | 50.30 | 50.30 | 25,000 |
| 11 Dec 2023 | 50.70 | 50.70 | 50.50 | 50.50 | 50.50 | 6,000 |
| 08 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4,000 |
| 07 Dec 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 21,000 |
| 06 Dec 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 3,000 |
| 05 Dec 2023 | 50.70 | 50.80 | 50.70 | 50.70 | 50.70 | 4,000 |
| 04 Dec 2023 | 50.80 | 50.90 | 50.80 | 50.80 | 50.80 | 4,000 |
| 01 Dec 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 6,000 |
| 30 Nov 2023 | 50.60 | 51.50 | 50.50 | 51.50 | 51.50 | 7,000 |
| 29 Nov 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2,000 |
| 28 Nov 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| *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.