Newebinfo (6938.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:22PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 77.50 | 80.60 | 77.20 | 80.60 | 80.60 | 13,352 |
| 17 Jun 2024 | 75.00 | 79.00 | 72.50 | 77.50 | 77.50 | 55,109 |
| 14 Jun 2024 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 263,396 |
| 13 Jun 2024 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 261,124 |
| 12 Jun 2024 | 72.50 | 75.80 | 72.00 | 73.60 | 73.60 | 260,565 |
| 11 Jun 2024 | 74.00 | 78.00 | 72.30 | 72.30 | 72.30 | 271,234 |
| 07 Jun 2024 | 75.00 | 76.20 | 72.00 | 75.90 | 75.90 | 280,511 |
| 06 Jun 2024 | 82.30 | 82.30 | 77.50 | 77.50 | 77.50 | 20,650 |
| 05 Jun 2024 | 83.70 | 84.20 | 80.00 | 80.70 | 80.70 | 51,015 |
| 04 Jun 2024 | 88.00 | 88.00 | 84.20 | 86.70 | 86.70 | 26,510 |
| 03 Jun 2024 | 92.10 | 92.10 | 88.60 | 89.00 | 89.00 | 24,707 |
| 03 Jun 2024 | 3.5 Dividend | |||||
| 31 May 2024 | 93.00 | 96.00 | 92.10 | 92.10 | 88.60 | 28,886 |
| 30 May 2024 | 94.70 | 95.00 | 90.80 | 93.00 | 89.47 | 28,687 |
| 29 May 2024 | 91.20 | 95.00 | 90.20 | 95.00 | 91.39 | 22,155 |
| 28 May 2024 | 91.50 | 91.50 | 90.20 | 90.20 | 86.77 | 18,781 |
| 27 May 2024 | 91.20 | 91.20 | 90.10 | 90.90 | 87.45 | 11,178 |
| 24 May 2024 | 90.70 | 91.70 | 90.00 | 90.00 | 86.58 | 9,981 |
| 23 May 2024 | 91.10 | 92.00 | 90.40 | 92.00 | 88.50 | 8,530 |
| 22 May 2024 | 90.00 | 91.80 | 90.00 | 91.40 | 87.93 | 15,216 |
| 21 May 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 88.50 | 4,460 |
| 20 May 2024 | 92.30 | 92.30 | 90.00 | 92.00 | 88.50 | 7,766 |
| 17 May 2024 | 92.40 | 92.40 | 90.00 | 90.80 | 87.35 | 6,634 |
| 16 May 2024 | 90.00 | 92.80 | 90.00 | 91.50 | 88.02 | 14,370 |
| 15 May 2024 | 92.90 | 92.90 | 90.00 | 90.60 | 87.16 | 17,606 |
| 14 May 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 88.50 | 5,220 |
| 13 May 2024 | 96.50 | 96.50 | 91.50 | 91.50 | 88.02 | 12,318 |
| 10 May 2024 | 97.30 | 97.30 | 95.00 | 96.50 | 92.83 | 6,820 |
| 09 May 2024 | 96.30 | 98.90 | 95.00 | 95.90 | 92.26 | 27,840 |
| 08 May 2024 | 94.00 | 96.50 | 93.00 | 96.50 | 92.83 | 8,363 |
| 07 May 2024 | 94.00 | 94.30 | 92.50 | 93.90 | 90.33 | 21,771 |
| 06 May 2024 | 92.00 | 94.70 | 90.10 | 92.00 | 88.50 | 21,973 |
| 03 May 2024 | 92.00 | 92.00 | 89.60 | 91.90 | 88.41 | 2,570 |
| 02 May 2024 | 92.40 | 92.40 | 92.30 | 92.30 | 88.79 | 60 |
| 30 Apr 2024 | 91.50 | 92.00 | 91.50 | 91.90 | 88.41 | 8,423 |
| 29 Apr 2024 | 89.50 | 91.20 | 88.60 | 89.10 | 85.71 | 17,629 |
| 26 Apr 2024 | 91.40 | 91.40 | 88.50 | 91.30 | 87.83 | 4,351 |
| 25 Apr 2024 | 91.90 | 92.00 | 89.70 | 89.70 | 86.29 | 2,468 |
| 24 Apr 2024 | 90.60 | 92.00 | 89.40 | 91.90 | 88.41 | 8,350 |
| 23 Apr 2024 | 89.90 | 91.00 | 86.60 | 90.50 | 87.06 | 20,383 |
| 22 Apr 2024 | 93.80 | 94.00 | 91.00 | 93.70 | 90.14 | 11,023 |
| 19 Apr 2024 | 92.80 | 93.80 | 86.50 | 93.50 | 89.95 | 20,595 |
| 18 Apr 2024 | 93.20 | 93.20 | 91.20 | 92.90 | 89.37 | 3,201 |
| 17 Apr 2024 | 93.80 | 93.80 | 90.50 | 91.50 | 88.02 | 5,341 |
| 16 Apr 2024 | 89.20 | 92.80 | 88.00 | 90.50 | 87.06 | 18,214 |
| 15 Apr 2024 | 91.10 | 93.50 | 89.80 | 93.00 | 89.47 | 16,286 |
| 12 Apr 2024 | 95.00 | 95.00 | 92.30 | 94.30 | 90.72 | 6,945 |
| 11 Apr 2024 | 95.50 | 96.00 | 91.50 | 95.00 | 91.39 | 36,055 |
| 10 Apr 2024 | 101.50 | 103.00 | 95.50 | 98.00 | 94.28 | 27,701 |
| 09 Apr 2024 | 98.50 | 103.00 | 97.00 | 101.50 | 97.64 | 121,913 |
| 08 Apr 2024 | 94.20 | 96.30 | 93.00 | 95.50 | 91.87 | 54,422 |
| 03 Apr 2024 | 94.50 | 95.00 | 92.50 | 94.20 | 90.62 | 26,946 |
| 02 Apr 2024 | 92.00 | 94.50 | 90.50 | 92.50 | 88.98 | 38,929 |
| 01 Apr 2024 | 91.50 | 93.00 | 89.80 | 91.00 | 87.54 | 18,871 |
| 29 Mar 2024 | 89.00 | 91.50 | 89.00 | 91.50 | 88.02 | 5,176 |
| 28 Mar 2024 | 92.50 | 92.50 | 89.00 | 91.50 | 88.02 | 18,351 |
| 27 Mar 2024 | 91.30 | 91.50 | 89.60 | 91.30 | 87.83 | 4,991 |
| 26 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 87.64 | - |
| 25 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 87.64 | - |
| 22 Mar 2024 | 90.60 | 92.50 | 90.50 | 91.10 | 87.64 | 6,006 |
| 21 Mar 2024 | 92.30 | 92.50 | 90.00 | 92.50 | 88.98 | 11,171 |
| 20 Mar 2024 | 93.00 | 93.00 | 90.90 | 93.00 | 89.47 | 1,303 |
| 19 Mar 2024 | 93.00 | 93.20 | 91.70 | 93.00 | 89.47 | 20,521 |
| 18 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 87.64 | - |
| 15 Mar 2024 | 92.00 | 93.30 | 90.00 | 91.10 | 87.64 | 20,864 |
| 14 Mar 2024 | 93.00 | 93.00 | 88.10 | 90.60 | 87.16 | 39,431 |
| 13 Mar 2024 | 93.90 | 94.50 | 90.10 | 92.00 | 88.50 | 25,636 |
| 12 Mar 2024 | 93.00 | 94.00 | 91.00 | 94.00 | 90.43 | 29,701 |
| 11 Mar 2024 | 98.00 | 98.50 | 89.00 | 93.00 | 89.47 | 118,340 |
| 08 Mar 2024 | 98.00 | 101.50 | 97.30 | 99.50 | 95.72 | 56,926 |
| 07 Mar 2024 | 101.00 | 101.00 | 96.10 | 100.50 | 96.68 | 54,253 |
| 06 Mar 2024 | 101.00 | 101.00 | 99.00 | 99.90 | 96.10 | 24,616 |
| 05 Mar 2024 | 101.50 | 104.00 | 99.40 | 100.50 | 96.68 | 45,057 |
| 04 Mar 2024 | 100.50 | 104.00 | 99.30 | 99.60 | 95.81 | 59,120 |
| 01 Mar 2024 | 98.50 | 102.00 | 97.40 | 100.00 | 96.20 | 75,050 |
| 29 Feb 2024 | 97.50 | 99.70 | 95.50 | 98.50 | 94.76 | 24,498 |
| 27 Feb 2024 | 98.80 | 99.50 | 96.10 | 98.00 | 94.28 | 36,966 |
| 26 Feb 2024 | 102.00 | 102.00 | 98.10 | 98.20 | 94.47 | 73,338 |
| 23 Feb 2024 | 109.50 | 109.50 | 96.00 | 100.50 | 96.68 | 227,801 |
| 22 Feb 2024 | 98.10 | 110.50 | 98.10 | 108.00 | 103.90 | 197,827 |
| 21 Feb 2024 | 98.70 | 100.50 | 95.70 | 99.00 | 95.24 | 54,317 |
| 20 Feb 2024 | 104.00 | 104.00 | 96.20 | 99.30 | 95.53 | 171,837 |
| 19 Feb 2024 | 106.00 | 111.00 | 100.00 | 102.00 | 98.12 | 269,319 |
| 16 Feb 2024 | 101.50 | 110.50 | 96.00 | 105.50 | 101.49 | 395,338 |
| 15 Feb 2024 | 86.60 | 101.00 | 86.60 | 100.50 | 96.68 | 589,460 |
| 05 Feb 2024 | 91.70 | 92.70 | 84.50 | 87.00 | 83.69 | 130,593 |
| 02 Feb 2024 | 87.80 | 97.80 | 87.80 | 92.50 | 88.98 | 156,362 |
| 01 Feb 2024 | 89.50 | 91.00 | 86.60 | 89.70 | 86.29 | 125,518 |
| 31 Jan 2024 | 97.50 | 99.00 | 88.70 | 90.50 | 87.06 | 237,423 |
| 30 Jan 2024 | 101.00 | 105.50 | 97.00 | 99.90 | 96.10 | 226,442 |
| 29 Jan 2024 | 101.00 | 108.00 | 90.50 | 101.00 | 97.16 | 384,009 |
| 26 Jan 2024 | 112.00 | 112.50 | 99.60 | 101.50 | 97.64 | 280,500 |
| 25 Jan 2024 | 121.00 | 122.00 | 97.10 | 112.00 | 107.74 | 391,399 |
| 24 Jan 2024 | 90.00 | 143.00 | 81.70 | 119.50 | 114.96 | 446,077 |
| 23 Jan 2024 | 46.80 | 95.70 | 46.80 | 93.00 | 89.47 | 174,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.