UK markets open in 7 hours 49 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,114.76 -2,092.00 (-4.34%)
Taiwan Television Enterprise Co.,Ltd. (8329.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:35PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.73 | 7.84 | 7.69 | 7.80 | 7.80 | 96,000 |
| 29 Apr 2024 | 7.84 | 7.85 | 7.73 | 7.80 | 7.80 | 85,000 |
| 26 Apr 2024 | 7.67 | 7.82 | 7.67 | 7.70 | 7.70 | 79,000 |
| 25 Apr 2024 | 7.80 | 7.84 | 7.70 | 7.84 | 7.84 | 21,000 |
| 24 Apr 2024 | 7.70 | 7.79 | 7.60 | 7.79 | 7.79 | 35,000 |
| 23 Apr 2024 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 10,000 |
| 22 Apr 2024 | 7.70 | 7.70 | 7.51 | 7.60 | 7.60 | 17,000 |
| 19 Apr 2024 | 7.61 | 7.70 | 7.60 | 7.70 | 7.70 | 15,000 |
| 18 Apr 2024 | 7.60 | 7.85 | 7.60 | 7.70 | 7.70 | 51,000 |
| 17 Apr 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | 13,000 |
| 16 Apr 2024 | 7.57 | 7.60 | 7.51 | 7.56 | 7.56 | 59,000 |
| 15 Apr 2024 | 7.51 | 7.63 | 7.50 | 7.60 | 7.60 | 83,000 |
| 12 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1,350 |
| 11 Apr 2024 | 7.89 | 7.89 | 7.52 | 7.89 | 7.89 | 23,003 |
| 10 Apr 2024 | 7.80 | 7.90 | 7.52 | 7.81 | 7.81 | 43,000 |
| 09 Apr 2024 | 8.01 | 8.02 | 7.99 | 8.02 | 8.02 | 6,003 |
| 08 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1,000 |
| 03 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3,000 |
| 02 Apr 2024 | 7.83 | 8.01 | 7.65 | 8.01 | 8.01 | 65,003 |
| 01 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3,000 |
| 29 Mar 2024 | 7.71 | 7.75 | 7.71 | 7.75 | 7.75 | 7,000 |
| 28 Mar 2024 | 7.96 | 7.96 | 7.73 | 7.73 | 7.73 | 14,001 |
| 27 Mar 2024 | 7.79 | 7.80 | 7.59 | 7.70 | 7.70 | 20,500 |
| 26 Mar 2024 | 7.77 | 7.83 | 7.77 | 7.80 | 7.80 | 18,000 |
| 25 Mar 2024 | 7.69 | 8.00 | 7.69 | 7.82 | 7.82 | 215,026 |
| 22 Mar 2024 | 7.33 | 7.60 | 7.33 | 7.50 | 7.50 | 8,002 |
| 21 Mar 2024 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 6,455 |
| 20 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 19 Mar 2024 | 7.46 | 7.49 | 7.46 | 7.46 | 7.46 | 8,582 |
| 18 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 15 Mar 2024 | 7.46 | 7.82 | 7.46 | 7.82 | 7.82 | 8,007 |
| 14 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 13 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 12 Mar 2024 | 7.60 | 7.60 | 7.45 | 7.56 | 7.56 | 11,000 |
| 11 Mar 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 5,000 |
| 08 Mar 2024 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | 37,000 |
| 07 Mar 2024 | 7.48 | 7.80 | 7.48 | 7.70 | 7.70 | 23,001 |
| 06 Mar 2024 | 7.53 | 7.79 | 7.48 | 7.48 | 7.48 | 23,005 |
| 05 Mar 2024 | 7.68 | 7.68 | 7.23 | 7.57 | 7.57 | 52,000 |
| 04 Mar 2024 | 7.88 | 7.88 | 7.58 | 7.58 | 7.58 | 6,000 |
| 01 Mar 2024 | 7.83 | 7.88 | 7.70 | 7.88 | 7.88 | 14,100 |
| 29 Feb 2024 | 7.77 | 7.90 | 7.75 | 7.75 | 7.75 | 20,100 |
| 27 Feb 2024 | 7.66 | 7.89 | 7.63 | 7.66 | 7.66 | 39,001 |
| 26 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 23 Feb 2024 | 7.67 | 7.90 | 7.65 | 7.89 | 7.89 | 5 |
| 22 Feb 2024 | 8.00 | 8.00 | 7.72 | 7.84 | 7.84 | 10,000 |
| 21 Feb 2024 | 7.53 | 7.73 | 7.53 | 7.65 | 7.65 | 6,001 |
| 20 Feb 2024 | 7.47 | 7.72 | 7.41 | 7.72 | 7.72 | 75,400 |
| 19 Feb 2024 | 7.60 | 7.63 | 7.50 | 7.60 | 7.60 | 30,000 |
| 16 Feb 2024 | 7.68 | 7.79 | 7.41 | 7.62 | 7.62 | 89,239 |
| 15 Feb 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 22,000 |
| 05 Feb 2024 | 7.79 | 7.80 | 7.51 | 7.79 | 7.79 | 22,089 |
| 02 Feb 2024 | 7.95 | 7.95 | 7.46 | 7.78 | 7.78 | 32,002 |
| 01 Feb 2024 | 7.61 | 7.68 | 7.61 | 7.68 | 7.68 | 19,817 |
| 31 Jan 2024 | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | 10,001 |
| 30 Jan 2024 | 7.68 | 7.99 | 7.61 | 7.99 | 7.99 | 34,902 |
| 29 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1 |
| 26 Jan 2024 | 7.99 | 8.05 | 7.90 | 8.05 | 8.05 | 9,039 |
| 25 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 24 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 51 |
| 23 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 30 |
| 22 Jan 2024 | 7.68 | 8.07 | 7.68 | 7.77 | 7.77 | 20,592 |
| 19 Jan 2024 | 8.00 | 8.06 | 7.69 | 8.06 | 8.06 | 3,006 |
| 18 Jan 2024 | 7.51 | 7.78 | 7.51 | 7.68 | 7.68 | 11,302 |
| 17 Jan 2024 | 7.81 | 7.90 | 7.48 | 7.78 | 7.78 | 23,006 |
| 16 Jan 2024 | 8.09 | 8.09 | 7.81 | 8.09 | 8.09 | 12,251 |
| 15 Jan 2024 | 8.10 | 8.10 | 7.81 | 8.00 | 8.00 | 4,001 |
| 12 Jan 2024 | 8.06 | 8.15 | 7.90 | 7.90 | 7.90 | 9,321 |
| 11 Jan 2024 | 8.02 | 8.05 | 8.00 | 8.05 | 8.05 | 19,500 |
| 10 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 09 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 08 Jan 2024 | 8.22 | 8.22 | 7.86 | 7.86 | 7.86 | 7,001 |
| 05 Jan 2024 | 7.85 | 8.23 | 7.85 | 8.23 | 8.23 | 12,100 |
| 04 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2,000 |
| 03 Jan 2024 | 8.23 | 8.23 | 7.85 | 7.85 | 7.85 | 4,100 |
| 02 Jan 2024 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | 10,622 |
| 29 Dec 2023 | 7.99 | 8.03 | 7.99 | 8.00 | 8.00 | 25,000 |
| 28 Dec 2023 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | 3,327 |
| 27 Dec 2023 | 7.82 | 7.83 | 7.67 | 7.67 | 7.67 | 42,030 |
| 26 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3,000 |
| 25 Dec 2023 | 7.67 | 7.76 | 7.39 | 7.73 | 7.73 | 38,001 |
| 22 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 21 Dec 2023 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 3,038 |
| 20 Dec 2023 | 7.57 | 7.75 | 7.57 | 7.70 | 7.70 | 20,100 |
| 19 Dec 2023 | 7.57 | 7.94 | 7.57 | 7.94 | 7.94 | 9,202 |
| 18 Dec 2023 | 7.57 | 7.80 | 7.57 | 7.80 | 7.80 | 5,000 |
| 15 Dec 2023 | 7.57 | 7.94 | 7.57 | 7.94 | 7.94 | 3 |
| 14 Dec 2023 | 7.57 | 7.70 | 7.57 | 7.57 | 7.57 | 16,001 |
| 13 Dec 2023 | 7.70 | 7.94 | 7.57 | 7.94 | 7.94 | 6,006 |
| 12 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 11 Dec 2023 | 7.86 | 7.86 | 7.80 | 7.86 | 7.86 | 17,000 |
| 08 Dec 2023 | 7.81 | 7.85 | 7.81 | 7.85 | 7.85 | 8,000 |
| 07 Dec 2023 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 10,000 |
| 06 Dec 2023 | 8.08 | 8.08 | 7.94 | 7.94 | 7.94 | 7,000 |
| 05 Dec 2023 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 17,000 |
| 04 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 01 Dec 2023 | 8.00 | 8.21 | 7.95 | 7.95 | 7.95 | 32,101 |
| 30 Nov 2023 | 7.85 | 7.95 | 7.69 | 7.95 | 7.95 | 21,004 |
| 29 Nov 2023 | 8.16 | 8.16 | 7.85 | 7.88 | 7.88 | 23,303 |
| 28 Nov 2023 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | 6,000 |
| *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.