UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.01 +0.18 (+0.22%) GOLD FUTURES
2,311.20 -19.60 (-0.84%) DOW
39,139.24 +27.08 (+0.07%) Bitcoin GBP
48,258.01 -435.54 (-0.89%)
MetaEdge Corporation (6816.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:00PM 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 |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 24 Jun 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 17,777 |
| 21 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 13 |
| 20 Jun 2024 | 53.20 | 56.00 | 53.20 | 56.00 | 56.00 | 1,826 |
| 19 Jun 2024 | 53.30 | 54.20 | 53.30 | 54.00 | 54.00 | 11,831 |
| 18 Jun 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 3,054 |
| 17 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 13 |
| 14 Jun 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | 4,101 |
| 13 Jun 2024 | 54.00 | 55.00 | 54.00 | 54.10 | 54.10 | 2,400 |
| 12 Jun 2024 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 15,303 |
| 11 Jun 2024 | 54.60 | 55.20 | 54.60 | 55.10 | 55.10 | 6,100 |
| 07 Jun 2024 | 55.30 | 56.20 | 55.30 | 56.20 | 56.20 | 4,006 |
| 06 Jun 2024 | 54.70 | 57.30 | 54.70 | 55.20 | 55.20 | 4,000 |
| 05 Jun 2024 | 54.80 | 55.10 | 54.70 | 55.00 | 55.00 | 33,587 |
| 04 Jun 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 80 |
| 03 Jun 2024 | 56.40 | 56.40 | 55.50 | 55.80 | 55.80 | 8,090 |
| 31 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1,000 |
| 29 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 May 2024 | 55.00 | 57.50 | 55.00 | 57.00 | 57.00 | 7,210 |
| 24 May 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 2,218 |
| 23 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 22 May 2024 | 55.70 | 56.30 | 55.70 | 56.30 | 56.30 | 4,151 |
| 21 May 2024 | 55.70 | 56.30 | 55.70 | 56.10 | 56.10 | 12,156 |
| 20 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 17 May 2024 | 58.00 | 58.00 | 57.60 | 57.90 | 57.90 | 89 |
| 16 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 92 |
| 15 May 2024 | 56.10 | 57.00 | 55.80 | 55.80 | 55.80 | 13,643 |
| 14 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 13 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 10 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 09 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 May 2024 | 56.90 | 57.50 | 56.90 | 57.30 | 57.30 | 1,240 |
| 07 May 2024 | 58.00 | 58.00 | 57.00 | 57.30 | 57.30 | 13,545 |
| 06 May 2024 | 58.50 | 59.20 | 58.00 | 59.00 | 59.00 | 23,330 |
| 03 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 110 |
| 02 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 30 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 29 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1,007 |
| 26 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1,000 |
| 25 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 24 Apr 2024 | 58.50 | 58.80 | 58.50 | 58.80 | 58.80 | 10 |
| 23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Apr 2024 | 59.00 | 60.00 | 58.60 | 59.00 | 59.00 | 11,038 |
| 19 Apr 2024 | 59.50 | 62.00 | 59.50 | 60.00 | 60.00 | 15,029 |
| 18 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.00 | 60.00 | 13,090 |
| 16 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 19,198 |
| 15 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Apr 2024 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 6,276 |
| 11 Apr 2024 | 63.60 | 63.60 | 60.50 | 60.50 | 60.50 | 2,004 |
| 10 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1,008 |
| 09 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 930 |
| 08 Apr 2024 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 16,303 |
| 03 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1,030 |
| 02 Apr 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 8,069 |
| 01 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,214 |
| 29 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| 28 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1 |
| 27 Mar 2024 | 64.20 | 64.20 | 61.00 | 61.00 | 61.00 | 1,062 |
| 26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Mar 2024 | 64.20 | 64.20 | 61.10 | 61.50 | 61.50 | 6,821 |
| 22 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1,410 |
| 21 Mar 2024 | 64.10 | 64.20 | 61.10 | 64.10 | 64.10 | 9,550 |
| 20 Mar 2024 | 61.00 | 64.20 | 61.00 | 61.10 | 61.10 | 12,098 |
| 19 Mar 2024 | 61.00 | 64.20 | 61.00 | 61.00 | 61.00 | 1,008 |
| 18 Mar 2024 | 64.00 | 64.00 | 61.10 | 61.10 | 61.10 | 18,002 |
| 15 Mar 2024 | 64.20 | 64.20 | 62.00 | 63.00 | 63.00 | 39,500 |
| 14 Mar 2024 | 66.00 | 66.30 | 62.80 | 65.00 | 65.00 | 101,161 |
| 14 Mar 2024 | 3.3 Dividend | |||||
| 13 Mar 2024 | 67.00 | 70.40 | 67.00 | 68.30 | 65.00 | 39,345 |
| 12 Mar 2024 | 70.50 | 70.50 | 67.00 | 70.40 | 67.00 | 10,950 |
| 11 Mar 2024 | 69.20 | 70.40 | 67.80 | 70.40 | 67.00 | 14,824 |
| 08 Mar 2024 | 67.00 | 69.50 | 66.00 | 68.00 | 64.71 | 13,255 |
| 07 Mar 2024 | 70.40 | 70.40 | 69.30 | 69.30 | 65.95 | 2,516 |
| 06 Mar 2024 | 67.10 | 70.40 | 67.10 | 70.40 | 67.00 | 1,532 |
| 05 Mar 2024 | 70.50 | 70.50 | 67.10 | 70.40 | 67.00 | 14,615 |
| 04 Mar 2024 | 70.50 | 70.50 | 69.00 | 70.00 | 66.62 | 18,037 |
| 01 Mar 2024 | 67.60 | 70.50 | 67.00 | 70.40 | 67.00 | 15,545 |
| 29 Feb 2024 | 68.20 | 68.50 | 63.90 | 65.00 | 61.86 | 45,610 |
| 27 Feb 2024 | 68.10 | 68.20 | 64.90 | 68.10 | 64.81 | 3,579 |
| 26 Feb 2024 | 68.20 | 68.20 | 64.80 | 68.20 | 64.90 | 7,016 |
| 23 Feb 2024 | 64.90 | 68.20 | 64.80 | 68.10 | 64.81 | 20,864 |
| 22 Feb 2024 | 67.20 | 67.20 | 61.90 | 65.00 | 61.86 | 12,134 |
| 21 Feb 2024 | 67.00 | 67.30 | 64.00 | 65.00 | 61.86 | 19,521 |
| 20 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.76 | 1,005 |
| 19 Feb 2024 | 69.90 | 69.90 | 64.80 | 67.00 | 63.76 | 26,246 |
| 16 Feb 2024 | 69.90 | 69.90 | 66.50 | 69.60 | 66.24 | 5,440 |
| 15 Feb 2024 | 69.00 | 72.50 | 66.60 | 69.50 | 66.14 | 18,477 |
| 05 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 68.43 | 1,500 |
| 02 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 67.95 | 1,230 |
| 01 Feb 2024 | 70.00 | 70.30 | 68.00 | 70.30 | 66.90 | 5,030 |
| 31 Jan 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 65.19 | 4,000 |
| 30 Jan 2024 | 63.80 | 66.90 | 63.80 | 66.90 | 63.67 | 16,311 |
| 29 Jan 2024 | 67.00 | 67.00 | 66.30 | 66.30 | 63.10 | 1,189 |
| 26 Jan 2024 | 64.50 | 66.00 | 64.50 | 66.00 | 62.81 | 12,044 |
| 25 Jan 2024 | 64.50 | 67.80 | 64.50 | 67.80 | 64.52 | 2 |
| 24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 61.38 | 438 |
| 23 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.81 | - |
| *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.