MAYO Human Capital Inc. (6738.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:55PM 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 | 47.20 | 47.20 | 46.90 | 47.10 | 47.10 | 18,000 |
| 30 Apr 2024 | 47.20 | 47.35 | 46.50 | 47.15 | 47.15 | 219,000 |
| 29 Apr 2024 | 47.15 | 47.50 | 46.95 | 47.15 | 47.15 | 222,300 |
| 26 Apr 2024 | 47.15 | 47.25 | 47.00 | 47.15 | 47.15 | 39,000 |
| 25 Apr 2024 | 47.60 | 47.60 | 46.95 | 47.10 | 47.10 | 25,206 |
| 24 Apr 2024 | 47.45 | 47.65 | 47.00 | 47.15 | 47.15 | 29,003 |
| 23 Apr 2024 | 46.50 | 47.65 | 46.50 | 47.15 | 47.15 | 26,000 |
| 22 Apr 2024 | 47.15 | 47.25 | 46.60 | 46.70 | 46.70 | 67,007 |
| 19 Apr 2024 | 47.10 | 47.50 | 46.85 | 47.10 | 47.10 | 50,002 |
| 18 Apr 2024 | 47.20 | 47.55 | 46.55 | 47.10 | 47.10 | 86,000 |
| 17 Apr 2024 | 47.40 | 47.65 | 46.55 | 47.15 | 47.15 | 100,000 |
| 16 Apr 2024 | 47.55 | 47.80 | 46.85 | 47.35 | 47.35 | 125,100 |
| 15 Apr 2024 | 47.55 | 47.85 | 47.35 | 47.35 | 47.35 | 67,000 |
| 12 Apr 2024 | 47.80 | 47.85 | 47.45 | 47.75 | 47.75 | 219,000 |
| 11 Apr 2024 | 47.85 | 47.85 | 47.50 | 47.65 | 47.65 | 12,000 |
| 10 Apr 2024 | 47.70 | 47.95 | 47.65 | 47.80 | 47.80 | 20,000 |
| 09 Apr 2024 | 47.95 | 48.00 | 47.55 | 47.75 | 47.75 | 19,280 |
| 08 Apr 2024 | 48.10 | 49.00 | 47.80 | 47.95 | 47.95 | 154,200 |
| 03 Apr 2024 | 48.10 | 48.50 | 47.95 | 47.95 | 47.95 | 47,000 |
| 02 Apr 2024 | 48.20 | 49.10 | 47.60 | 48.05 | 48.05 | 176,370 |
| 01 Apr 2024 | 47.85 | 50.00 | 47.85 | 48.30 | 48.30 | 177,150 |
| 29 Mar 2024 | 48.15 | 48.50 | 47.75 | 48.05 | 48.05 | 460,000 |
| 28 Mar 2024 | 48.25 | 48.25 | 47.75 | 48.15 | 48.15 | 65,000 |
| 27 Mar 2024 | 48.30 | 48.45 | 47.90 | 48.30 | 48.30 | 31,200 |
| 26 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 25 Mar 2024 | 48.70 | 48.75 | 48.20 | 48.65 | 48.65 | 29,100 |
| 22 Mar 2024 | 48.90 | 48.90 | 48.35 | 48.35 | 48.35 | 56,100 |
| 21 Mar 2024 | 48.85 | 48.85 | 48.40 | 48.80 | 48.80 | 19,370 |
| 20 Mar 2024 | 48.80 | 48.95 | 48.50 | 48.95 | 48.95 | 59,648 |
| 19 Mar 2024 | 49.10 | 49.15 | 48.80 | 49.05 | 49.05 | 58,400 |
| 18 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 15 Mar 2024 | 49.25 | 50.50 | 49.10 | 49.80 | 49.80 | 127,672 |
| 14 Mar 2024 | 48.45 | 49.20 | 48.00 | 49.20 | 49.20 | 292,000 |
| 13 Mar 2024 | 46.45 | 48.65 | 45.90 | 48.50 | 48.50 | 152,033 |
| 12 Mar 2024 | 46.90 | 47.00 | 45.00 | 46.55 | 46.55 | 220,703 |
| 11 Mar 2024 | 46.85 | 47.20 | 46.80 | 46.80 | 46.80 | 21,200 |
| 08 Mar 2024 | 47.15 | 48.00 | 46.60 | 46.80 | 46.80 | 193,671 |
| 07 Mar 2024 | 48.15 | 48.25 | 47.00 | 47.15 | 47.15 | 70,436 |
| 06 Mar 2024 | 48.95 | 48.95 | 47.85 | 48.00 | 48.00 | 88,381 |
| 05 Mar 2024 | 49.15 | 49.25 | 48.25 | 48.45 | 48.45 | 95,000 |
| 04 Mar 2024 | 49.15 | 49.30 | 48.70 | 49.15 | 49.15 | 78,430 |
| 01 Mar 2024 | 49.25 | 49.45 | 48.85 | 49.00 | 49.00 | 51,020 |
| 29 Feb 2024 | 49.75 | 50.00 | 48.90 | 49.05 | 49.05 | 76,400 |
| 27 Feb 2024 | 50.40 | 50.60 | 49.05 | 49.05 | 49.05 | 92,000 |
| 26 Feb 2024 | 51.10 | 51.30 | 50.00 | 50.20 | 50.20 | 123,361 |
| 23 Feb 2024 | 50.85 | 51.34 | 49.46 | 50.26 | 50.26 | 373,072 |
| 22 Feb 2024 | 50.26 | 50.95 | 49.96 | 50.65 | 50.65 | 58,631 |
| 21 Feb 2024 | 50.75 | 51.44 | 49.96 | 51.05 | 51.05 | 83,012 |
| 20 Feb 2024 | 50.65 | 51.44 | 50.35 | 50.85 | 50.85 | 83,697 |
| 19 Feb 2024 | 51.44 | 51.64 | 50.16 | 50.95 | 50.95 | 89,120 |
| 16 Feb 2024 | 50.90 | 52.40 | 50.70 | 51.50 | 51.50 | 116,000 |
| 15 Feb 2024 | 51.80 | 52.60 | 50.80 | 52.20 | 52.20 | 75,064 |
| 05 Feb 2024 | 50.30 | 50.50 | 47.85 | 49.95 | 49.95 | 244,400 |
| 02 Feb 2024 | 51.20 | 51.40 | 49.70 | 50.20 | 50.20 | 108,000 |
| 01 Feb 2024 | 51.30 | 51.50 | 50.40 | 51.30 | 51.30 | 72,050 |
| 31 Jan 2024 | 52.10 | 52.50 | 50.60 | 50.70 | 50.70 | 201,283 |
| 30 Jan 2024 | 52.40 | 52.40 | 51.80 | 52.00 | 52.00 | 55,000 |
| 29 Jan 2024 | 52.40 | 52.60 | 51.90 | 51.90 | 51.90 | 342,467 |
| 26 Jan 2024 | 52.50 | 53.00 | 51.70 | 52.50 | 52.50 | 37,001 |
| 25 Jan 2024 | 52.00 | 53.20 | 51.80 | 52.50 | 52.50 | 120,018 |
| 24 Jan 2024 | 53.10 | 53.20 | 51.70 | 52.70 | 52.70 | 571,514 |
| 23 Jan 2024 | 52.90 | 53.10 | 52.50 | 52.80 | 52.80 | 51,400 |
| 22 Jan 2024 | 53.00 | 53.20 | 52.80 | 52.90 | 52.90 | 80,000 |
| 19 Jan 2024 | 53.10 | 53.30 | 52.20 | 52.60 | 52.60 | 88,617 |
| 18 Jan 2024 | 52.00 | 53.80 | 51.90 | 52.90 | 52.90 | 328,745 |
| 17 Jan 2024 | 52.10 | 53.00 | 51.20 | 51.90 | 51.90 | 233,588 |
| 16 Jan 2024 | 50.10 | 53.50 | 49.85 | 51.50 | 51.50 | 329,781 |
| 15 Jan 2024 | 49.20 | 50.50 | 49.20 | 50.30 | 50.30 | 456,597 |
| 12 Jan 2024 | 49.80 | 50.00 | 48.55 | 48.85 | 48.85 | 471,701 |
| 11 Jan 2024 | 44.95 | 50.20 | 44.85 | 50.20 | 50.20 | 638,704 |
| 10 Jan 2024 | 45.10 | 45.15 | 44.90 | 45.15 | 45.15 | 43,000 |
| 09 Jan 2024 | 44.85 | 45.15 | 44.85 | 45.10 | 45.10 | 60,000 |
| 08 Jan 2024 | 45.00 | 45.15 | 44.75 | 45.05 | 45.05 | 72,803 |
| 05 Jan 2024 | 45.10 | 45.15 | 44.80 | 45.00 | 45.00 | 188,000 |
| 04 Jan 2024 | 45.05 | 45.10 | 44.85 | 45.10 | 45.10 | 352,708 |
| 03 Jan 2024 | 45.00 | 45.15 | 44.85 | 44.90 | 44.90 | 37,000 |
| 02 Jan 2024 | 44.60 | 45.05 | 44.60 | 45.00 | 45.00 | 25,070 |
| 29 Dec 2023 | 45.00 | 45.00 | 44.75 | 45.00 | 45.00 | 684,022 |
| 28 Dec 2023 | 45.00 | 45.05 | 44.85 | 45.00 | 45.00 | 427,057 |
| 27 Dec 2023 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 29,000 |
| 26 Dec 2023 | 44.80 | 45.05 | 44.70 | 45.05 | 45.05 | 451,400 |
| 25 Dec 2023 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 21,000 |
| 22 Dec 2023 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 68,000 |
| 21 Dec 2023 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 76,000 |
| 20 Dec 2023 | 44.85 | 45.05 | 44.80 | 45.00 | 45.00 | 108,000 |
| 19 Dec 2023 | 45.05 | 45.05 | 44.80 | 45.05 | 45.05 | 56,100 |
| 18 Dec 2023 | 44.85 | 45.05 | 44.75 | 45.00 | 45.00 | 93,000 |
| 15 Dec 2023 | 45.05 | 45.05 | 44.85 | 45.05 | 45.05 | 16,000 |
| 14 Dec 2023 | 44.90 | 45.10 | 44.80 | 45.00 | 45.00 | 68,000 |
| 13 Dec 2023 | 44.85 | 45.15 | 44.80 | 45.10 | 45.10 | 60,005 |
| 12 Dec 2023 | 44.85 | 45.00 | 44.80 | 45.00 | 45.00 | 29,000 |
| 11 Dec 2023 | 45.05 | 45.15 | 44.85 | 45.00 | 45.00 | 33,000 |
| 08 Dec 2023 | 45.10 | 45.10 | 44.85 | 45.00 | 45.00 | 16,010 |
| 07 Dec 2023 | 45.20 | 45.40 | 44.70 | 45.20 | 45.20 | 16,000 |
| 06 Dec 2023 | 45.00 | 45.50 | 44.75 | 45.20 | 45.20 | 194,000 |
| 05 Dec 2023 | 45.10 | 45.15 | 44.70 | 45.00 | 45.00 | 125,000 |
| 04 Dec 2023 | 44.85 | 45.25 | 44.60 | 44.95 | 44.95 | 480,006 |
| 01 Dec 2023 | 44.80 | 46.00 | 44.80 | 45.00 | 45.00 | 44,000 |
| 30 Nov 2023 | 45.15 | 45.15 | 44.85 | 45.15 | 45.15 | 161,500 |
| 29 Nov 2023 | 44.85 | 45.95 | 44.60 | 45.00 | 45.00 | 209,201 |
| *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.