UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.25 +0.42 (+0.52%) GOLD FUTURES
2,313.50 -17.30 (-0.74%) DOW
39,130.23 +18.07 (+0.05%) Bitcoin GBP
48,255.56 -570.51 (-1.17%)
Solid Year Co., Ltd. (6737.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:27PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 76.00 | 77.00 | 75.50 | 76.10 | 76.10 | 59,844 |
| 25 Jun 2024 | 74.90 | 76.40 | 74.80 | 76.30 | 76.30 | 120,535 |
| 24 Jun 2024 | 75.10 | 76.60 | 73.90 | 75.00 | 75.00 | 173,295 |
| 21 Jun 2024 | 73.00 | 80.30 | 72.00 | 75.60 | 75.60 | 337,366 |
| 20 Jun 2024 | 65.00 | 71.80 | 64.60 | 70.90 | 70.90 | 223,738 |
| 19 Jun 2024 | 62.60 | 65.00 | 62.50 | 64.00 | 64.00 | 36,204 |
| 18 Jun 2024 | 64.90 | 64.90 | 62.70 | 63.60 | 63.60 | 21,431 |
| 17 Jun 2024 | 66.00 | 66.20 | 63.50 | 64.70 | 64.70 | 95,894 |
| 14 Jun 2024 | 64.60 | 67.40 | 64.60 | 66.20 | 66.20 | 60,020 |
| 13 Jun 2024 | 64.50 | 65.80 | 64.30 | 65.00 | 65.00 | 60,451 |
| 12 Jun 2024 | 61.20 | 68.70 | 61.20 | 64.80 | 64.80 | 203,875 |
| 11 Jun 2024 | 60.80 | 61.20 | 59.30 | 61.10 | 61.10 | 50,890 |
| 07 Jun 2024 | 59.30 | 61.20 | 59.30 | 61.10 | 61.10 | 38,554 |
| 06 Jun 2024 | 61.00 | 61.20 | 59.60 | 60.90 | 60.90 | 38,605 |
| 05 Jun 2024 | 59.30 | 60.90 | 59.00 | 60.50 | 60.50 | 37,719 |
| 04 Jun 2024 | 62.00 | 62.00 | 59.90 | 60.70 | 60.70 | 74,533 |
| 03 Jun 2024 | 60.80 | 63.30 | 60.80 | 62.30 | 62.30 | 24,532 |
| 31 May 2024 | 65.00 | 65.10 | 62.00 | 62.20 | 62.20 | 66,852 |
| 30 May 2024 | 65.00 | 65.20 | 63.70 | 65.10 | 65.10 | 7,004 |
| 29 May 2024 | 65.30 | 65.30 | 63.80 | 64.50 | 64.50 | 35,490 |
| 28 May 2024 | 66.30 | 66.30 | 65.30 | 66.00 | 66.00 | 22,406 |
| 27 May 2024 | 66.00 | 66.20 | 65.10 | 66.00 | 66.00 | 96,764 |
| 24 May 2024 | 63.20 | 66.20 | 61.30 | 65.00 | 65.00 | 154,916 |
| 23 May 2024 | 62.90 | 63.20 | 61.70 | 62.80 | 62.80 | 62,367 |
| 22 May 2024 | 62.00 | 62.20 | 60.30 | 62.20 | 62.20 | 69,240 |
| 21 May 2024 | 59.20 | 62.10 | 58.90 | 62.00 | 62.00 | 80,144 |
| 20 May 2024 | 59.00 | 59.20 | 56.40 | 59.10 | 59.10 | 63,300 |
| 17 May 2024 | 62.00 | 62.50 | 57.00 | 58.80 | 58.80 | 132,500 |
| 16 May 2024 | 64.80 | 64.80 | 61.60 | 62.20 | 62.20 | 70,858 |
| 15 May 2024 | 65.00 | 65.00 | 63.60 | 64.30 | 64.30 | 68,768 |
| 14 May 2024 | 63.20 | 65.10 | 63.00 | 64.40 | 64.40 | 133,467 |
| 13 May 2024 | 62.90 | 63.70 | 62.60 | 63.10 | 63.10 | 117,412 |
| 10 May 2024 | 63.70 | 64.10 | 61.80 | 63.40 | 63.40 | 79,438 |
| 09 May 2024 | 63.80 | 63.80 | 61.60 | 62.90 | 62.90 | 102,962 |
| 08 May 2024 | 61.00 | 64.10 | 60.60 | 63.00 | 63.00 | 157,592 |
| 07 May 2024 | 60.20 | 60.20 | 58.10 | 59.90 | 59.90 | 35,327 |
| 06 May 2024 | 60.80 | 60.90 | 57.00 | 58.40 | 58.40 | 122,177 |
| 03 May 2024 | 55.60 | 60.40 | 55.40 | 60.40 | 60.40 | 360,042 |
| 02 May 2024 | 54.10 | 56.20 | 53.90 | 56.00 | 56.00 | 70,992 |
| 30 Apr 2024 | 54.20 | 54.20 | 52.80 | 54.10 | 54.10 | 13,960 |
| 29 Apr 2024 | 53.50 | 53.70 | 52.30 | 53.60 | 53.60 | 23,610 |
| 26 Apr 2024 | 53.30 | 53.40 | 51.30 | 53.30 | 53.30 | 25,099 |
| 25 Apr 2024 | 51.20 | 53.30 | 51.20 | 53.30 | 53.30 | 2,039 |
| 24 Apr 2024 | 53.80 | 54.30 | 51.10 | 53.30 | 53.30 | 53,416 |
| 23 Apr 2024 | 54.20 | 54.40 | 52.80 | 53.80 | 53.80 | 43,480 |
| 22 Apr 2024 | 54.20 | 54.30 | 53.60 | 53.80 | 53.80 | 61,530 |
| 19 Apr 2024 | 54.20 | 54.20 | 52.20 | 54.20 | 54.20 | 142,367 |
| 18 Apr 2024 | 54.20 | 54.20 | 53.20 | 54.20 | 54.20 | 34,315 |
| 17 Apr 2024 | 53.40 | 54.10 | 52.40 | 52.90 | 52.90 | 107,693 |
| 16 Apr 2024 | 52.60 | 53.40 | 50.40 | 53.20 | 53.20 | 256,014 |
| 15 Apr 2024 | 49.65 | 50.80 | 48.85 | 50.50 | 50.50 | 192,593 |
| 12 Apr 2024 | 49.55 | 50.20 | 49.05 | 49.95 | 49.95 | 48,805 |
| 11 Apr 2024 | 50.10 | 50.20 | 47.85 | 49.35 | 49.35 | 120,571 |
| 10 Apr 2024 | 46.30 | 50.10 | 46.30 | 50.00 | 50.00 | 91,264 |
| 09 Apr 2024 | 46.15 | 46.35 | 46.00 | 46.15 | 46.15 | 32,907 |
| 08 Apr 2024 | 45.20 | 46.15 | 45.20 | 46.15 | 46.15 | 56,178 |
| 03 Apr 2024 | 45.15 | 45.35 | 45.00 | 45.00 | 45.00 | 53,116 |
| 02 Apr 2024 | 45.05 | 45.05 | 44.80 | 45.05 | 45.05 | 4,044 |
| 01 Apr 2024 | 45.25 | 45.25 | 43.20 | 44.45 | 44.45 | 14,855 |
| 29 Mar 2024 | 43.35 | 45.25 | 43.35 | 45.25 | 45.25 | 18,005 |
| 28 Mar 2024 | 43.95 | 44.15 | 43.60 | 44.15 | 44.15 | 42,180 |
| 28 Mar 2024 | 1.2 Dividend | |||||
| 27 Mar 2024 | 44.55 | 44.85 | 44.10 | 44.35 | 43.15 | 48,050 |
| 26 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.20 | - |
| 25 Mar 2024 | 44.25 | 44.40 | 44.10 | 44.40 | 43.20 | 43,192 |
| 22 Mar 2024 | 44.15 | 44.30 | 43.15 | 44.25 | 43.05 | 37,734 |
| 21 Mar 2024 | 46.00 | 46.00 | 43.55 | 44.10 | 42.91 | 57,690 |
| 20 Mar 2024 | 44.95 | 45.30 | 44.70 | 45.00 | 43.78 | 25,297 |
| 19 Mar 2024 | 45.00 | 45.55 | 44.35 | 45.15 | 43.93 | 6,154 |
| 18 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.00 | - |
| 15 Mar 2024 | 46.15 | 47.65 | 45.90 | 46.25 | 45.00 | 49,244 |
| 14 Mar 2024 | 43.25 | 46.50 | 43.25 | 46.15 | 44.90 | 136,245 |
| 13 Mar 2024 | 43.15 | 43.15 | 41.95 | 43.15 | 41.98 | 3,011 |
| 12 Mar 2024 | 41.85 | 42.65 | 41.15 | 41.70 | 40.57 | 40,497 |
| 11 Mar 2024 | 41.65 | 42.90 | 40.70 | 42.90 | 41.74 | 28,303 |
| 08 Mar 2024 | 42.95 | 43.95 | 41.50 | 41.50 | 40.38 | 60,188 |
| 07 Mar 2024 | 42.90 | 43.20 | 42.15 | 43.10 | 41.93 | 19,052 |
| 06 Mar 2024 | 43.50 | 43.95 | 43.20 | 43.95 | 42.76 | 22,105 |
| 05 Mar 2024 | 43.95 | 43.95 | 43.35 | 43.50 | 42.32 | 6,051 |
| 04 Mar 2024 | 42.55 | 43.75 | 42.55 | 43.00 | 41.84 | 26,511 |
| 01 Mar 2024 | 43.15 | 43.25 | 41.90 | 42.15 | 41.01 | 27,602 |
| 29 Feb 2024 | 42.95 | 43.15 | 41.00 | 42.50 | 41.35 | 90,885 |
| 27 Feb 2024 | 44.50 | 44.50 | 43.05 | 43.10 | 41.93 | 39,982 |
| 26 Feb 2024 | 44.15 | 44.50 | 43.85 | 44.50 | 43.30 | 34,740 |
| 23 Feb 2024 | 43.95 | 44.15 | 43.95 | 44.10 | 42.91 | 7,210 |
| 22 Feb 2024 | 43.85 | 44.80 | 43.85 | 44.05 | 42.86 | 38,220 |
| 21 Feb 2024 | 44.40 | 44.45 | 43.85 | 44.15 | 42.96 | 19,408 |
| 20 Feb 2024 | 43.35 | 44.55 | 43.20 | 44.50 | 43.30 | 8,640 |
| 19 Feb 2024 | 44.85 | 44.95 | 42.60 | 43.50 | 42.32 | 83,877 |
| 16 Feb 2024 | 40.95 | 46.80 | 40.15 | 45.15 | 43.93 | 255,511 |
| 15 Feb 2024 | 40.50 | 41.00 | 40.00 | 41.00 | 39.89 | 9,021 |
| 05 Feb 2024 | 39.65 | 40.75 | 39.50 | 40.15 | 39.06 | 6,860 |
| 02 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.58 | 2,010 |
| 01 Feb 2024 | 39.50 | 39.50 | 38.80 | 39.00 | 37.94 | 9,100 |
| 31 Jan 2024 | 38.90 | 39.10 | 38.90 | 39.10 | 38.04 | 15,000 |
| 30 Jan 2024 | 39.15 | 39.80 | 38.55 | 39.80 | 38.72 | 20,277 |
| 29 Jan 2024 | 40.00 | 40.00 | 38.90 | 38.90 | 37.85 | 8,090 |
| 26 Jan 2024 | 39.15 | 39.70 | 38.55 | 39.70 | 38.63 | 10,660 |
| 25 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.48 | 1,000 |
| 24 Jan 2024 | 38.90 | 39.15 | 38.90 | 39.00 | 37.94 | 25,400 |
| *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.