UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.05 +0.06 (+0.08%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,308.24 +251.85 (+0.64%) Bitcoin GBP
49,618.54 -348.25 (-0.70%)
Techzone Technology Materials Co., Ltd. (6947.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:35PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 71.70 | 72.20 | 71.50 | 71.60 | 71.60 | 78,690 |
| 08 May 2024 | 71.80 | 72.10 | 71.50 | 72.10 | 72.10 | 66,883 |
| 07 May 2024 | 71.60 | 72.20 | 71.60 | 71.90 | 71.90 | 70,448 |
| 06 May 2024 | 72.00 | 72.10 | 71.70 | 72.00 | 72.00 | 48,036 |
| 03 May 2024 | 72.40 | 72.60 | 72.00 | 72.30 | 72.30 | 100,466 |
| 02 May 2024 | 72.10 | 72.50 | 71.80 | 72.40 | 72.40 | 62,438 |
| 30 Apr 2024 | 72.30 | 72.60 | 72.00 | 72.10 | 72.10 | 23,219 |
| 29 Apr 2024 | 73.00 | 73.00 | 72.00 | 72.60 | 72.60 | 105,544 |
| 26 Apr 2024 | 72.30 | 73.20 | 72.00 | 73.00 | 73.00 | 311,840 |
| 25 Apr 2024 | 71.50 | 72.90 | 71.50 | 72.00 | 72.00 | 7,260,394 |
| 24 Apr 2024 | 70.70 | 72.20 | 70.70 | 72.00 | 72.00 | 78,108 |
| 23 Apr 2024 | 70.00 | 71.40 | 70.00 | 71.40 | 71.40 | 60,194 |
| 22 Apr 2024 | 70.60 | 71.30 | 70.50 | 70.60 | 70.60 | 39,083 |
| 19 Apr 2024 | 71.80 | 72.00 | 69.40 | 71.40 | 71.40 | 122,957 |
| 18 Apr 2024 | 71.30 | 72.60 | 71.30 | 72.30 | 72.30 | 97,867 |
| 17 Apr 2024 | 71.00 | 71.80 | 71.00 | 71.70 | 71.70 | 46,261 |
| 16 Apr 2024 | 71.60 | 72.00 | 70.90 | 71.30 | 71.30 | 189,600 |
| 15 Apr 2024 | 71.40 | 72.40 | 71.40 | 72.00 | 72.00 | 37,614 |
| 12 Apr 2024 | 73.00 | 73.20 | 71.40 | 71.50 | 71.50 | 249,613 |
| 11 Apr 2024 | 74.00 | 74.00 | 72.80 | 73.50 | 73.50 | 115,238 |
| 10 Apr 2024 | 74.00 | 74.40 | 72.70 | 73.60 | 73.60 | 299,504 |
| 09 Apr 2024 | 72.50 | 73.50 | 71.70 | 73.50 | 73.50 | 289,070 |
| 08 Apr 2024 | 73.50 | 74.00 | 71.80 | 72.50 | 72.50 | 186,726 |
| 03 Apr 2024 | 71.80 | 74.70 | 71.40 | 73.70 | 73.70 | 955,634 |
| 02 Apr 2024 | 70.30 | 72.30 | 70.00 | 71.80 | 71.80 | 532,956 |
| 01 Apr 2024 | 70.20 | 71.10 | 69.50 | 70.60 | 70.60 | 145,288 |
| 29 Mar 2024 | 70.00 | 70.30 | 68.50 | 70.20 | 70.20 | 114,791 |
| 28 Mar 2024 | 69.20 | 70.40 | 68.70 | 69.10 | 69.10 | 138,179 |
| 27 Mar 2024 | 71.00 | 71.10 | 68.50 | 69.20 | 69.20 | 396,923 |
| 26 Mar 2024 | 70.30 | 72.30 | 69.70 | 70.80 | 70.80 | 386,279 |
| 25 Mar 2024 | 68.50 | 70.50 | 68.30 | 70.00 | 70.00 | 341,290 |
| 22 Mar 2024 | 67.50 | 68.50 | 67.10 | 68.50 | 68.50 | 83,257 |
| 21 Mar 2024 | 67.00 | 67.60 | 66.60 | 67.30 | 67.30 | 161,899 |
| 20 Mar 2024 | 67.90 | 67.90 | 67.00 | 67.00 | 67.00 | 49,243 |
| 19 Mar 2024 | 68.10 | 68.60 | 67.50 | 67.80 | 67.80 | 154,758 |
| 18 Mar 2024 | 68.90 | 69.10 | 68.10 | 68.70 | 68.70 | 54,375 |
| 15 Mar 2024 | 69.00 | 69.30 | 68.40 | 68.90 | 68.90 | 94,042 |
| 14 Mar 2024 | 69.00 | 69.30 | 68.40 | 68.90 | 68.90 | 74,616 |
| 13 Mar 2024 | 70.40 | 70.50 | 68.50 | 69.00 | 69.00 | 114,184 |
| 12 Mar 2024 | 68.20 | 70.50 | 67.90 | 70.00 | 70.00 | 256,182 |
| 11 Mar 2024 | 67.10 | 68.20 | 66.20 | 68.20 | 68.20 | 163,628 |
| 08 Mar 2024 | 69.10 | 70.30 | 66.00 | 67.60 | 67.60 | 415,656 |
| 07 Mar 2024 | 71.80 | 72.30 | 67.00 | 70.00 | 70.00 | 655,938 |
| 06 Mar 2024 | 72.30 | 72.30 | 71.00 | 71.50 | 71.50 | 417,724 |
| 05 Mar 2024 | 70.50 | 72.80 | 69.90 | 71.70 | 71.70 | 890,231 |
| 04 Mar 2024 | 66.60 | 73.50 | 66.00 | 71.00 | 71.00 | 928,640 |
| 01 Mar 2024 | 65.90 | 67.00 | 65.00 | 66.60 | 66.60 | 559,739 |
| 29 Feb 2024 | 64.50 | 65.50 | 64.30 | 65.50 | 65.50 | 296,058 |
| 27 Feb 2024 | 64.30 | 65.00 | 63.90 | 64.50 | 64.50 | 377,167 |
| 26 Feb 2024 | 65.50 | 65.50 | 61.70 | 64.00 | 64.00 | 561,571 |
| 23 Feb 2024 | 61.40 | 65.40 | 61.00 | 65.40 | 65.40 | 1,689,674 |
| 22 Feb 2024 | 61.20 | 61.90 | 60.70 | 61.70 | 61.70 | 415,201 |
| 21 Feb 2024 | 60.70 | 61.20 | 60.70 | 61.20 | 61.20 | 157,477 |
| 20 Feb 2024 | 60.90 | 61.10 | 60.50 | 60.90 | 60.90 | 260,104 |
| 19 Feb 2024 | 60.70 | 60.90 | 60.40 | 60.60 | 60.60 | 308,208 |
| 16 Feb 2024 | 61.10 | 61.20 | 60.00 | 60.90 | 60.90 | 240,421 |
| 15 Feb 2024 | 61.20 | 61.20 | 60.70 | 61.00 | 61.00 | 305,302 |
| 05 Feb 2024 | 60.80 | 61.20 | 60.80 | 61.10 | 61.10 | 161,203 |
| 02 Feb 2024 | 61.30 | 61.30 | 60.80 | 61.10 | 61.10 | 213,270 |
| 01 Feb 2024 | 61.30 | 61.30 | 60.90 | 61.30 | 61.30 | 125,103 |
| 31 Jan 2024 | 61.00 | 61.40 | 60.90 | 61.00 | 61.00 | 124,042 |
| 30 Jan 2024 | 61.30 | 61.50 | 60.00 | 61.00 | 61.00 | 247,202 |
| 29 Jan 2024 | 61.10 | 61.60 | 60.80 | 61.30 | 61.30 | 257,542 |
| 26 Jan 2024 | 61.40 | 62.30 | 60.90 | 60.90 | 60.90 | 392,253 |
| 25 Jan 2024 | 60.60 | 61.90 | 60.60 | 61.20 | 61.20 | 171,458 |
| 24 Jan 2024 | 60.70 | 61.10 | 60.30 | 60.60 | 60.60 | 116,093 |
| 23 Jan 2024 | 60.90 | 61.40 | 60.90 | 60.90 | 60.90 | 83,703 |
| 22 Jan 2024 | 61.20 | 61.20 | 60.20 | 60.90 | 60.90 | 34,767 |
| 19 Jan 2024 | 60.00 | 61.30 | 59.70 | 61.00 | 61.00 | 130,383 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 60.30 | 60.30 | 59.90 | 60.20 | 60.20 | 39,144 |
| 16 Jan 2024 | 60.60 | 60.60 | 60.10 | 60.40 | 60.40 | 43,606 |
| 15 Jan 2024 | 60.60 | 60.70 | 60.10 | 60.70 | 60.70 | 71,531 |
| 12 Jan 2024 | 59.90 | 60.50 | 59.90 | 60.30 | 60.30 | 101,100 |
| 11 Jan 2024 | 60.20 | 60.30 | 59.90 | 60.20 | 60.20 | 30,252 |
| 10 Jan 2024 | 60.20 | 60.30 | 59.90 | 60.20 | 60.20 | 30,502 |
| 09 Jan 2024 | 59.80 | 60.20 | 59.70 | 60.10 | 60.10 | 41,685 |
| 08 Jan 2024 | 60.20 | 60.40 | 59.80 | 59.90 | 59.90 | 39,308 |
| 05 Jan 2024 | 60.50 | 60.70 | 59.70 | 59.70 | 59.70 | 60,248 |
| 04 Jan 2024 | 59.80 | 61.00 | 59.50 | 60.50 | 60.50 | 110,500 |
| 03 Jan 2024 | 57.90 | 62.50 | 57.70 | 60.90 | 60.90 | 220,853 |
| 02 Jan 2024 | 58.60 | 59.00 | 58.30 | 58.30 | 58.30 | 72,000 |
| 29 Dec 2023 | 58.80 | 59.20 | 58.50 | 58.60 | 58.60 | 42,353 |
| 28 Dec 2023 | 58.80 | 59.00 | 58.50 | 59.00 | 59.00 | 75,774 |
| 27 Dec 2023 | 59.50 | 59.70 | 58.00 | 59.00 | 59.00 | 261,145 |
| 26 Dec 2023 | 59.50 | 59.80 | 59.40 | 59.70 | 59.70 | 32,822 |
| 25 Dec 2023 | 59.70 | 59.80 | 59.10 | 59.80 | 59.80 | 38,443 |
| 22 Dec 2023 | 60.30 | 60.30 | 59.10 | 59.30 | 59.30 | 83,663 |
| 21 Dec 2023 | 60.20 | 60.30 | 59.40 | 60.30 | 60.30 | 66,413 |
| 20 Dec 2023 | 60.70 | 60.70 | 59.80 | 60.20 | 60.20 | 24,352 |
| 19 Dec 2023 | 60.40 | 61.00 | 59.80 | 61.00 | 61.00 | 75,003 |
| 18 Dec 2023 | 61.80 | 61.80 | 59.80 | 60.50 | 60.50 | 207,773 |
| 15 Dec 2023 | 61.70 | 61.80 | 61.00 | 61.80 | 61.80 | 69,765 |
| 14 Dec 2023 | 61.80 | 62.20 | 61.70 | 61.70 | 61.70 | 28,513 |
| 13 Dec 2023 | 62.00 | 62.30 | 61.80 | 62.00 | 62.00 | 13,903 |
| 12 Dec 2023 | 62.50 | 63.60 | 61.30 | 61.90 | 61.90 | 257,793 |
| 11 Dec 2023 | 63.40 | 64.00 | 62.50 | 63.20 | 63.20 | 69,797 |
| 08 Dec 2023 | 64.50 | 64.60 | 63.00 | 63.00 | 63.00 | 324,818 |
| 07 Dec 2023 | 64.70 | 64.90 | 63.80 | 64.20 | 64.20 | 205,523 |
| 06 Dec 2023 | 63.30 | 64.70 | 62.90 | 64.70 | 64.70 | 273,563 |
| *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.