UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,302.80 -5.80 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,119.71 +106.16 (+0.21%)
Brighten Optix Corporation (6747.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 180.00 | 182.00 | 179.50 | 182.00 | 182.00 | 30,000 |
| 02 May 2024 | 180.50 | 181.00 | 179.50 | 180.00 | 180.00 | 21,000 |
| 30 Apr 2024 | 180.50 | 180.50 | 180.50 | 182.00 | 182.00 | 4,000 |
| 29 Apr 2024 | 178.00 | 180.00 | 177.50 | 180.00 | 180.00 | 36,000 |
| 26 Apr 2024 | 177.50 | 178.50 | 177.50 | 181.00 | 181.00 | 10,000 |
| 25 Apr 2024 | 176.50 | 177.00 | 175.00 | 185.00 | 185.00 | 12,000 |
| 24 Apr 2024 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 24,000 |
| 23 Apr 2024 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | 45,000 |
| 22 Apr 2024 | 176.50 | 177.50 | 176.00 | 176.00 | 176.00 | 28,000 |
| 19 Apr 2024 | 180.00 | 180.00 | 174.00 | 176.50 | 176.50 | 30,000 |
| 18 Apr 2024 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 31,000 |
| 17 Apr 2024 | 182.00 | 182.50 | 180.00 | 180.00 | 180.00 | 77,000 |
| 16 Apr 2024 | 186.50 | 186.50 | 182.50 | 182.50 | 182.50 | 46,000 |
| 15 Apr 2024 | 188.00 | 188.00 | 187.00 | 187.50 | 187.50 | 13,000 |
| 12 Apr 2024 | 190.50 | 190.50 | 187.50 | 189.00 | 189.00 | 27,000 |
| 11 Apr 2024 | 190.00 | 191.50 | 190.00 | 190.00 | 190.00 | 21,000 |
| 10 Apr 2024 | 188.50 | 190.00 | 188.00 | 189.50 | 189.50 | 38,000 |
| 09 Apr 2024 | 189.00 | 189.50 | 187.50 | 188.50 | 188.50 | 25,000 |
| 08 Apr 2024 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 12,000 |
| 03 Apr 2024 | 189.50 | 189.50 | 187.50 | 188.50 | 188.50 | 12,000 |
| 02 Apr 2024 | 190.50 | 191.00 | 188.00 | 190.00 | 190.00 | 21,000 |
| 01 Apr 2024 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 28,000 |
| 29 Mar 2024 | 188.00 | 188.00 | 185.50 | 187.50 | 187.50 | 12,000 |
| 28 Mar 2024 | 189.50 | 189.50 | 187.00 | 188.00 | 188.00 | 10,000 |
| 27 Mar 2024 | 189.00 | 189.00 | 186.50 | 189.00 | 189.00 | 15,000 |
| 26 Mar 2024 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 28,000 |
| 25 Mar 2024 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 17,000 |
| 22 Mar 2024 | 190.50 | 190.50 | 189.50 | 190.00 | 190.00 | 26,000 |
| 21 Mar 2024 | 189.50 | 194.00 | 189.50 | 190.50 | 190.50 | 128,000 |
| 20 Mar 2024 | 192.00 | 192.00 | 187.00 | 188.50 | 188.50 | 64,000 |
| 19 Mar 2024 | 186.00 | 187.50 | 185.50 | 186.00 | 186.00 | 27,000 |
| 18 Mar 2024 | 188.00 | 188.00 | 185.50 | 185.50 | 185.50 | 27,000 |
| 15 Mar 2024 | 185.50 | 187.50 | 185.50 | 186.50 | 186.50 | 13,000 |
| 14 Mar 2024 | 189.50 | 192.00 | 187.50 | 189.00 | 189.00 | 41,000 |
| 13 Mar 2024 | 187.00 | 190.50 | 186.00 | 189.50 | 189.50 | 72,000 |
| 12 Mar 2024 | 183.50 | 183.50 | 181.50 | 183.00 | 183.00 | 4,000 |
| 11 Mar 2024 | 181.00 | 182.50 | 180.50 | 181.50 | 181.50 | 17,000 |
| 08 Mar 2024 | 183.00 | 183.00 | 180.00 | 182.50 | 182.50 | 23,000 |
| 07 Mar 2024 | 184.50 | 184.50 | 182.00 | 183.00 | 183.00 | 27,000 |
| 06 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 7,000 |
| 05 Mar 2024 | 184.00 | 184.50 | 184.00 | 184.00 | 184.00 | 8,000 |
| 04 Mar 2024 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 22,000 |
| 01 Mar 2024 | 184.50 | 184.50 | 184.00 | 184.50 | 184.50 | 11,000 |
| 29 Feb 2024 | 182.50 | 184.50 | 182.50 | 184.50 | 184.50 | 17,000 |
| 27 Feb 2024 | 182.50 | 183.00 | 181.00 | 183.00 | 183.00 | 17,000 |
| 26 Feb 2024 | 182.00 | 184.00 | 182.00 | 182.50 | 182.50 | 3,000 |
| 23 Feb 2024 | 182.50 | 185.00 | 181.50 | 182.00 | 182.00 | 28,000 |
| 22 Feb 2024 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 23,000 |
| 21 Feb 2024 | 182.50 | 184.50 | 182.50 | 183.50 | 183.50 | 19,000 |
| 20 Feb 2024 | 181.00 | 182.50 | 181.00 | 182.50 | 182.50 | 12,000 |
| 19 Feb 2024 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | 36,000 |
| 16 Feb 2024 | 181.50 | 183.00 | 180.50 | 181.00 | 181.00 | 26,000 |
| 15 Feb 2024 | 181.00 | 182.50 | 180.00 | 181.00 | 181.00 | 27,000 |
| 05 Feb 2024 | 182.00 | 184.50 | 181.50 | 181.50 | 181.50 | 9,000 |
| 02 Feb 2024 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 17,000 |
| 01 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,000 |
| 31 Jan 2024 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 33,000 |
| 30 Jan 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 5,000 |
| 29 Jan 2024 | 182.00 | 182.50 | 182.00 | 182.50 | 182.50 | 2,000 |
| 26 Jan 2024 | 181.50 | 183.00 | 180.00 | 183.00 | 183.00 | 17,000 |
| 25 Jan 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 21,000 |
| 24 Jan 2024 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 12,000 |
| 23 Jan 2024 | 184.50 | 184.50 | 182.50 | 184.50 | 184.50 | 9,000 |
| 22 Jan 2024 | 186.00 | 188.00 | 184.00 | 184.50 | 184.50 | 6,000 |
| 19 Jan 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 2,000 |
| 18 Jan 2024 | 183.00 | 186.00 | 183.00 | 185.50 | 185.50 | 7,000 |
| 17 Jan 2024 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 7,000 |
| 16 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 15 Jan 2024 | 188.50 | 188.50 | 184.50 | 185.00 | 185.00 | 23,000 |
| 12 Jan 2024 | 187.50 | 188.00 | 186.50 | 187.00 | 187.00 | 10,000 |
| 11 Jan 2024 | 188.00 | 189.00 | 185.50 | 187.50 | 187.50 | 13,000 |
| 10 Jan 2024 | 189.00 | 189.00 | 188.50 | 189.00 | 189.00 | 4,000 |
| 09 Jan 2024 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | 7,000 |
| 08 Jan 2024 | 189.50 | 191.50 | 189.50 | 190.00 | 190.00 | 13,000 |
| 05 Jan 2024 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | 5,000 |
| 04 Jan 2024 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | 14,000 |
| 03 Jan 2024 | 191.00 | 191.50 | 190.00 | 191.00 | 191.00 | 25,000 |
| 02 Jan 2024 | 190.00 | 192.50 | 190.00 | 191.00 | 191.00 | 13,000 |
| 29 Dec 2023 | 190.00 | 191.50 | 189.50 | 189.50 | 189.50 | 9,000 |
| 28 Dec 2023 | 189.00 | 191.50 | 189.00 | 190.00 | 190.00 | 8,000 |
| 27 Dec 2023 | 188.50 | 191.50 | 188.00 | 190.50 | 190.50 | 25,000 |
| 26 Dec 2023 | 188.50 | 189.00 | 188.00 | 188.50 | 188.50 | 16,000 |
| 25 Dec 2023 | 188.00 | 189.50 | 187.50 | 187.50 | 187.50 | 10,000 |
| 22 Dec 2023 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | 9,000 |
| 21 Dec 2023 | 188.00 | 188.50 | 188.00 | 188.00 | 188.00 | 7,000 |
| 20 Dec 2023 | 188.00 | 190.00 | 187.50 | 190.00 | 190.00 | 7,000 |
| 19 Dec 2023 | 187.50 | 190.00 | 187.50 | 190.00 | 190.00 | 3,000 |
| 18 Dec 2023 | 189.50 | 189.50 | 189.00 | 189.00 | 189.00 | 7,000 |
| 15 Dec 2023 | 190.50 | 190.50 | 189.00 | 189.50 | 189.50 | 12,000 |
| 14 Dec 2023 | 194.50 | 198.00 | 189.00 | 190.50 | 190.50 | 130,000 |
| 13 Dec 2023 | 189.50 | 189.50 | 183.00 | 189.50 | 189.50 | 57,000 |
| 12 Dec 2023 | 191.00 | 192.00 | 189.50 | 189.50 | 189.50 | 5,000 |
| 11 Dec 2023 | 193.00 | 193.50 | 191.00 | 191.00 | 191.00 | 9,000 |
| 08 Dec 2023 | 186.50 | 194.00 | 186.50 | 191.50 | 191.50 | 40,000 |
| 07 Dec 2023 | 187.00 | 188.50 | 187.00 | 187.50 | 187.50 | 5,000 |
| 06 Dec 2023 | 187.00 | 188.00 | 186.50 | 187.00 | 187.00 | 5,000 |
| 05 Dec 2023 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 11,000 |
| 04 Dec 2023 | 189.50 | 190.00 | 188.00 | 188.50 | 188.50 | 5,000 |
| 01 Dec 2023 | 189.50 | 191.00 | 189.00 | 189.50 | 189.50 | 11,000 |
| 30 Nov 2023 | 185.00 | 191.00 | 185.00 | 190.00 | 190.00 | 38,000 |
| *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.