UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.11 +0.12 (+0.15%) GOLD FUTURES
2,336.90 +14.60 (+0.63%) DOW
39,274.23 +217.84 (+0.56%) Bitcoin GBP
49,485.05 -491.55 (-0.98%)
Nextlink (6997.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:48PM 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 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,001 |
| 08 May 2024 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | 50 |
| 07 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 06 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 03 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 02 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1 |
| 30 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 29 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 26 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 25 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 24 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1 |
| 23 Apr 2024 | 144.50 | 144.50 | 137.50 | 137.50 | 137.50 | 356 |
| 22 Apr 2024 | 138.00 | 144.50 | 138.00 | 144.50 | 144.50 | 151 |
| 19 Apr 2024 | 144.50 | 144.50 | 138.50 | 144.50 | 144.50 | 3,002 |
| 18 Apr 2024 | 144.50 | 144.50 | 139.00 | 144.50 | 144.50 | 302 |
| 17 Apr 2024 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 32 |
| 16 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 101 |
| 15 Apr 2024 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 3 |
| 12 Apr 2024 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 517 |
| 11 Apr 2024 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1,333 |
| 10 Apr 2024 | 145.50 | 145.50 | 140.00 | 145.50 | 145.50 | 1,010 |
| 09 Apr 2024 | 145.50 | 145.50 | 143.00 | 145.50 | 145.50 | 3,002 |
| 08 Apr 2024 | 145.50 | 145.50 | 140.00 | 145.50 | 145.50 | 1,021 |
| 03 Apr 2024 | 150.50 | 150.50 | 142.00 | 143.00 | 143.00 | 10,603 |
| 02 Apr 2024 | 144.00 | 150.50 | 144.00 | 150.50 | 150.50 | 26 |
| 01 Apr 2024 | 144.50 | 151.00 | 144.50 | 151.00 | 151.00 | 1,001 |
| 29 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 28 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1 |
| 27 Mar 2024 | 145.00 | 151.50 | 145.00 | 151.50 | 151.50 | 1,001 |
| 26 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 25 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 22 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 10 |
| 21 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1 |
| 20 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 849 |
| 19 Mar 2024 | 147.50 | 152.50 | 146.00 | 152.00 | 152.00 | 14,408 |
| 18 Mar 2024 | 147.50 | 147.50 | 141.00 | 142.00 | 142.00 | 2,357 |
| 15 Mar 2024 | 147.50 | 147.50 | 141.50 | 142.00 | 142.00 | 6,014 |
| 14 Mar 2024 | 141.00 | 148.00 | 141.00 | 147.50 | 147.50 | 2,153 |
| 13 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2 |
| 12 Mar 2024 | 150.00 | 150.00 | 143.00 | 148.00 | 148.00 | 2,020 |
| 11 Mar 2024 | 150.00 | 150.00 | 143.50 | 150.00 | 150.00 | 1,157 |
| 08 Mar 2024 | 150.00 | 150.00 | 143.00 | 143.50 | 143.50 | 2,843 |
| 07 Mar 2024 | 145.00 | 150.00 | 143.00 | 150.00 | 150.00 | 2,002 |
| 06 Mar 2024 | 144.50 | 145.00 | 139.50 | 145.00 | 145.00 | 2,413 |
| 05 Mar 2024 | 144.50 | 144.50 | 140.50 | 144.50 | 144.50 | 4,003 |
| 04 Mar 2024 | 144.50 | 144.50 | 139.50 | 144.50 | 144.50 | 3,034 |
| 01 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1 |
| 29 Feb 2024 | 146.00 | 146.00 | 139.50 | 144.50 | 144.50 | 10,802 |
| 27 Feb 2024 | 152.00 | 152.00 | 140.50 | 146.50 | 146.50 | 8,889 |
| 26 Feb 2024 | 153.00 | 153.00 | 145.00 | 151.50 | 151.50 | 15,948 |
| 23 Feb 2024 | 145.00 | 153.50 | 145.00 | 153.00 | 153.00 | 11,863 |
| 22 Feb 2024 | 144.00 | 149.00 | 144.00 | 148.50 | 148.50 | 10,236 |
| 21 Feb 2024 | 140.00 | 142.00 | 136.00 | 142.00 | 142.00 | 9,413 |
| 20 Feb 2024 | 139.50 | 139.50 | 133.50 | 139.50 | 139.50 | 1,020 |
| 19 Feb 2024 | 140.00 | 140.50 | 134.50 | 140.50 | 140.50 | 6,010 |
| 16 Feb 2024 | 140.50 | 140.50 | 134.50 | 140.00 | 140.00 | 10,926 |
| 15 Feb 2024 | 136.00 | 140.50 | 134.00 | 140.50 | 140.50 | 10,557 |
| 05 Feb 2024 | 130.00 | 134.00 | 130.00 | 130.50 | 130.50 | 5,947 |
| 02 Feb 2024 | 134.50 | 134.50 | 129.50 | 134.00 | 134.00 | 10,243 |
| 01 Feb 2024 | 136.00 | 136.00 | 130.50 | 130.50 | 130.50 | 9,123 |
| 31 Jan 2024 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,161 |
| 30 Jan 2024 | 135.50 | 136.00 | 132.00 | 136.00 | 136.00 | 1,185 |
| 29 Jan 2024 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1,803 |
| 26 Jan 2024 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | 263 |
| 25 Jan 2024 | 134.50 | 135.50 | 130.50 | 134.00 | 134.00 | 2,029 |
| 24 Jan 2024 | 134.50 | 135.00 | 132.00 | 134.50 | 134.50 | 4,320 |
| 23 Jan 2024 | 144.50 | 144.50 | 130.00 | 135.00 | 135.00 | 13,355 |
| 22 Jan 2024 | 144.50 | 145.00 | 143.00 | 145.00 | 145.00 | 4,011 |
| 19 Jan 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,111 |
| 18 Jan 2024 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 335 |
| 17 Jan 2024 | 153.00 | 153.00 | 142.50 | 150.00 | 150.00 | 406 |
| 16 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5 |
| 15 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 12 Jan 2024 | 150.50 | 163.00 | 150.00 | 163.00 | 163.00 | 46,087 |
| 11 Jan 2024 | 140.00 | 158.00 | 133.50 | 158.00 | 158.00 | 34,526 |
| 10 Jan 2024 | 142.50 | 142.50 | 124.00 | 134.50 | 134.50 | 74,777 |
| 09 Jan 2024 | 110.00 | 170.00 | 110.00 | 150.00 | 150.00 | 68,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.