UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,045.38 -1,402.97 (-2.78%)
PChome Online Inc. (8044.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 32.60 | 33.50 | 32.20 | 33.50 | 33.50 | 870,000 |
| 07 May 2024 | 33.00 | 33.10 | 31.65 | 32.10 | 32.10 | 654,000 |
| 06 May 2024 | 33.90 | 33.95 | 32.70 | 32.95 | 32.95 | 853,000 |
| 03 May 2024 | 33.75 | 34.60 | 33.05 | 33.75 | 33.75 | 2,847,000 |
| 02 May 2024 | 31.40 | 33.45 | 31.20 | 33.35 | 33.35 | 1,620,000 |
| 30 Apr 2024 | 31.00 | 31.65 | 30.55 | 31.45 | 31.45 | 812,000 |
| 29 Apr 2024 | 29.60 | 32.45 | 29.60 | 31.10 | 31.10 | 2,218,000 |
| 26 Apr 2024 | 30.15 | 30.15 | 29.30 | 29.60 | 29.60 | 400,000 |
| 25 Apr 2024 | 29.55 | 30.20 | 29.20 | 29.80 | 29.80 | 443,000 |
| 24 Apr 2024 | 29.90 | 30.35 | 29.40 | 29.50 | 29.50 | 782,000 |
| 23 Apr 2024 | 29.75 | 30.25 | 29.40 | 29.70 | 29.70 | 945,000 |
| 22 Apr 2024 | 28.25 | 29.80 | 28.15 | 29.20 | 29.20 | 1,492,000 |
| 19 Apr 2024 | 29.40 | 29.40 | 27.70 | 28.25 | 28.25 | 2,396,000 |
| 18 Apr 2024 | 29.90 | 29.90 | 29.15 | 29.65 | 29.65 | 666,000 |
| 17 Apr 2024 | 29.55 | 30.10 | 29.55 | 29.85 | 29.85 | 641,000 |
| 16 Apr 2024 | 30.60 | 30.70 | 29.00 | 29.60 | 29.60 | 1,685,000 |
| 15 Apr 2024 | 31.10 | 31.40 | 30.55 | 30.60 | 30.60 | 571,000 |
| 12 Apr 2024 | 32.05 | 32.15 | 31.05 | 31.05 | 31.05 | 588,000 |
| 11 Apr 2024 | 32.65 | 32.65 | 31.70 | 31.95 | 31.95 | 476,000 |
| 10 Apr 2024 | 32.15 | 32.75 | 31.90 | 32.70 | 32.70 | 351,000 |
| 09 Apr 2024 | 30.55 | 32.35 | 30.55 | 32.15 | 32.15 | 956,000 |
| 08 Apr 2024 | 32.50 | 32.50 | 31.20 | 31.50 | 31.50 | 1,419,000 |
| 03 Apr 2024 | 33.10 | 33.40 | 32.50 | 32.50 | 32.50 | 743,000 |
| 02 Apr 2024 | 33.90 | 33.90 | 33.30 | 33.30 | 33.30 | 432,000 |
| 01 Apr 2024 | 33.30 | 33.95 | 33.15 | 33.95 | 33.95 | 729,000 |
| 29 Mar 2024 | 34.00 | 34.00 | 33.15 | 33.40 | 33.40 | 553,000 |
| 28 Mar 2024 | 33.40 | 34.05 | 33.05 | 34.00 | 34.00 | 736,000 |
| 27 Mar 2024 | 33.80 | 33.85 | 33.50 | 33.65 | 33.65 | 274,000 |
| 26 Mar 2024 | 33.70 | 34.25 | 33.65 | 33.80 | 33.80 | 408,000 |
| 25 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 22 Mar 2024 | 33.65 | 34.45 | 33.45 | 34.00 | 34.00 | 814,000 |
| 21 Mar 2024 | 34.00 | 34.10 | 33.20 | 33.30 | 33.30 | 1,084,000 |
| 20 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 19 Mar 2024 | 33.65 | 33.70 | 33.10 | 33.40 | 33.40 | 920,000 |
| 18 Mar 2024 | 34.20 | 34.35 | 33.65 | 33.80 | 33.80 | 883,000 |
| 15 Mar 2024 | 34.95 | 35.00 | 34.15 | 34.15 | 34.15 | 757,000 |
| 14 Mar 2024 | 34.85 | 35.30 | 34.50 | 34.60 | 34.60 | 1,379,000 |
| 13 Mar 2024 | 35.80 | 35.80 | 34.75 | 34.80 | 34.80 | 810,000 |
| 12 Mar 2024 | 35.80 | 35.80 | 35.30 | 35.65 | 35.65 | 433,000 |
| 11 Mar 2024 | 35.35 | 36.00 | 35.30 | 35.65 | 35.65 | 454,000 |
| 08 Mar 2024 | 36.25 | 36.40 | 35.20 | 35.30 | 35.30 | 1,208,000 |
| 07 Mar 2024 | 37.35 | 37.35 | 36.00 | 36.00 | 36.00 | 1,378,000 |
| 06 Mar 2024 | 37.60 | 37.85 | 37.30 | 37.30 | 37.30 | 495,000 |
| 05 Mar 2024 | 38.00 | 38.35 | 37.55 | 37.60 | 37.60 | 430,000 |
| 04 Mar 2024 | 38.55 | 38.85 | 38.00 | 38.00 | 38.00 | 1,151,000 |
| 01 Mar 2024 | 38.25 | 38.65 | 37.35 | 38.45 | 38.45 | 1,483,000 |
| 29 Feb 2024 | 38.05 | 38.25 | 37.70 | 38.00 | 38.00 | 490,000 |
| 27 Feb 2024 | 37.40 | 38.35 | 37.40 | 38.00 | 38.00 | 923,000 |
| 26 Feb 2024 | 38.95 | 39.20 | 37.20 | 37.40 | 37.40 | 2,760,000 |
| 23 Feb 2024 | 40.50 | 40.50 | 38.75 | 39.10 | 39.10 | 3,476,000 |
| 22 Feb 2024 | 41.85 | 42.10 | 41.45 | 41.70 | 41.70 | 326,000 |
| 21 Feb 2024 | 41.70 | 42.35 | 41.50 | 41.85 | 41.85 | 499,000 |
| 20 Feb 2024 | 42.70 | 42.70 | 41.55 | 41.65 | 41.65 | 561,000 |
| 19 Feb 2024 | 42.25 | 43.00 | 42.15 | 42.50 | 42.50 | 487,000 |
| 16 Feb 2024 | 41.90 | 42.50 | 41.90 | 42.20 | 42.20 | 363,000 |
| 15 Feb 2024 | 43.65 | 43.65 | 41.05 | 41.95 | 41.95 | 1,201,000 |
| 05 Feb 2024 | 42.40 | 45.05 | 42.10 | 43.70 | 43.70 | 2,022,000 |
| 02 Feb 2024 | 43.55 | 43.80 | 42.15 | 42.30 | 42.30 | 678,000 |
| 01 Feb 2024 | 44.90 | 44.90 | 43.50 | 43.60 | 43.60 | 592,000 |
| 31 Jan 2024 | 44.20 | 44.95 | 44.20 | 44.75 | 44.75 | 800,000 |
| 30 Jan 2024 | 44.00 | 44.50 | 43.90 | 44.20 | 44.20 | 680,000 |
| 29 Jan 2024 | 43.70 | 44.40 | 43.45 | 44.20 | 44.20 | 1,403,000 |
| 26 Jan 2024 | 42.90 | 43.75 | 42.90 | 43.65 | 43.65 | 700,000 |
| 25 Jan 2024 | 43.55 | 43.55 | 42.70 | 43.00 | 43.00 | 753,000 |
| 24 Jan 2024 | 42.20 | 43.30 | 41.70 | 42.90 | 42.90 | 880,000 |
| 23 Jan 2024 | 41.10 | 42.25 | 41.05 | 42.20 | 42.20 | 894,000 |
| 22 Jan 2024 | 40.10 | 41.60 | 39.80 | 41.20 | 41.20 | 963,000 |
| 19 Jan 2024 | 40.10 | 40.40 | 39.40 | 39.75 | 39.75 | 545,000 |
| 18 Jan 2024 | 39.80 | 40.10 | 39.30 | 39.60 | 39.60 | 505,000 |
| 17 Jan 2024 | 40.40 | 40.40 | 39.50 | 39.55 | 39.55 | 587,000 |
| 16 Jan 2024 | 40.50 | 40.75 | 39.60 | 40.35 | 40.35 | 906,000 |
| 15 Jan 2024 | 41.80 | 41.80 | 40.50 | 40.50 | 40.50 | 666,000 |
| 12 Jan 2024 | 40.90 | 41.50 | 40.60 | 40.60 | 40.60 | 572,000 |
| 11 Jan 2024 | 41.20 | 41.50 | 40.75 | 40.85 | 40.85 | 779,000 |
| 10 Jan 2024 | 42.00 | 42.05 | 41.20 | 41.20 | 41.20 | 731,000 |
| 09 Jan 2024 | 43.10 | 43.10 | 42.00 | 42.00 | 42.00 | 588,000 |
| 08 Jan 2024 | 42.95 | 43.15 | 42.55 | 42.70 | 42.70 | 359,000 |
| 05 Jan 2024 | 43.00 | 43.20 | 42.80 | 42.80 | 42.80 | 370,000 |
| 04 Jan 2024 | 43.40 | 43.65 | 42.95 | 42.95 | 42.95 | 550,000 |
| 03 Jan 2024 | 43.90 | 43.95 | 43.25 | 43.30 | 43.30 | 519,000 |
| 02 Jan 2024 | 44.45 | 44.45 | 43.65 | 43.95 | 43.95 | 227,000 |
| 29 Dec 2023 | 44.50 | 44.50 | 44.15 | 44.20 | 44.20 | 166,000 |
| 28 Dec 2023 | 45.20 | 45.20 | 44.30 | 44.30 | 44.30 | 279,000 |
| 27 Dec 2023 | 44.40 | 44.90 | 44.40 | 44.75 | 44.75 | 260,000 |
| 26 Dec 2023 | 43.95 | 44.35 | 43.95 | 44.30 | 44.30 | 151,000 |
| 25 Dec 2023 | 44.60 | 44.75 | 43.85 | 43.90 | 43.90 | 235,000 |
| 22 Dec 2023 | 43.95 | 44.55 | 43.40 | 44.50 | 44.50 | 460,000 |
| 21 Dec 2023 | 43.90 | 44.30 | 43.50 | 43.50 | 43.50 | 578,000 |
| 20 Dec 2023 | 44.80 | 44.80 | 43.90 | 44.10 | 44.10 | 603,000 |
| 19 Dec 2023 | 44.85 | 45.35 | 44.20 | 44.35 | 44.35 | 587,000 |
| 18 Dec 2023 | 45.05 | 45.45 | 44.70 | 44.90 | 44.90 | 403,000 |
| 15 Dec 2023 | 45.55 | 45.70 | 45.05 | 45.05 | 45.05 | 543,000 |
| 14 Dec 2023 | 45.80 | 46.35 | 45.60 | 45.60 | 45.60 | 633,000 |
| 13 Dec 2023 | 45.50 | 46.35 | 45.10 | 45.80 | 45.80 | 1,018,000 |
| 12 Dec 2023 | 45.75 | 46.40 | 44.80 | 44.90 | 44.90 | 1,624,000 |
| 11 Dec 2023 | 46.00 | 47.75 | 46.00 | 46.20 | 46.20 | 2,384,000 |
| 08 Dec 2023 | 45.65 | 46.05 | 45.20 | 45.60 | 45.60 | 341,000 |
| 07 Dec 2023 | 46.75 | 47.10 | 45.40 | 45.40 | 45.40 | 641,000 |
| 06 Dec 2023 | 46.10 | 47.30 | 46.00 | 46.25 | 46.25 | 1,294,000 |
| 05 Dec 2023 | 45.50 | 46.25 | 44.70 | 45.90 | 45.90 | 813,000 |
| *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.