Solidwizard Technology Co., Ltd. (8416.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:22PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 170.00 | 173.00 | 169.00 | 172.50 | 172.50 | 17,318 |
| 19 Jun 2024 | 173.00 | 174.00 | 169.00 | 169.50 | 169.50 | 53,000 |
| 18 Jun 2024 | 177.00 | 179.00 | 172.00 | 172.50 | 172.50 | 97,000 |
| 18 Jun 2024 | 8 Dividend | |||||
| 17 Jun 2024 | 179.50 | 186.00 | 178.00 | 185.00 | 177.00 | 91,000 |
| 14 Jun 2024 | 183.00 | 183.00 | 178.50 | 179.50 | 171.74 | 44,000 |
| 13 Jun 2024 | 181.00 | 182.00 | 176.50 | 181.50 | 173.65 | 61,000 |
| 12 Jun 2024 | 174.00 | 179.50 | 173.00 | 179.00 | 171.26 | 52,000 |
| 11 Jun 2024 | 188.00 | 188.50 | 170.00 | 173.50 | 166.00 | 192,000 |
| 07 Jun 2024 | 191.50 | 191.50 | 182.50 | 185.50 | 177.48 | 180,000 |
| 06 Jun 2024 | 194.00 | 207.00 | 191.50 | 191.50 | 183.22 | 295,000 |
| 05 Jun 2024 | 202.00 | 202.00 | 194.00 | 202.00 | 193.26 | 571,000 |
| 04 Jun 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 176.04 | 83,000 |
| 03 Jun 2024 | 154.00 | 167.50 | 154.00 | 167.50 | 160.26 | 177,000 |
| 31 May 2024 | 153.50 | 153.50 | 151.50 | 152.50 | 145.91 | 26,000 |
| 30 May 2024 | 153.50 | 155.00 | 151.50 | 152.50 | 145.91 | 62,000 |
| 29 May 2024 | 148.00 | 155.00 | 148.00 | 154.50 | 147.82 | 109,000 |
| 28 May 2024 | 148.00 | 148.00 | 147.00 | 148.00 | 141.60 | 16,000 |
| 27 May 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 140.64 | 7,000 |
| 24 May 2024 | 145.50 | 147.00 | 145.50 | 147.00 | 140.64 | 9,000 |
| 23 May 2024 | 148.00 | 148.00 | 145.50 | 146.00 | 139.69 | 24,000 |
| 22 May 2024 | 148.50 | 149.00 | 147.00 | 148.50 | 142.08 | 42,000 |
| 21 May 2024 | 149.00 | 149.00 | 148.00 | 148.50 | 142.08 | 11,000 |
| 20 May 2024 | 151.00 | 151.00 | 148.50 | 149.00 | 142.56 | 28,000 |
| 17 May 2024 | 150.00 | 151.00 | 150.00 | 150.50 | 143.99 | 8,000 |
| 16 May 2024 | 150.50 | 151.00 | 150.00 | 151.00 | 144.47 | 6,000 |
| 15 May 2024 | 151.50 | 151.50 | 149.50 | 151.00 | 144.47 | 11,000 |
| 14 May 2024 | 150.00 | 151.50 | 150.00 | 151.50 | 144.95 | 24,000 |
| 13 May 2024 | 149.00 | 150.50 | 149.00 | 150.00 | 143.51 | 35,000 |
| 10 May 2024 | 155.50 | 155.50 | 151.00 | 151.00 | 144.47 | 34,000 |
| 09 May 2024 | 152.00 | 157.50 | 150.00 | 155.50 | 148.78 | 30,000 |
| 08 May 2024 | 152.00 | 155.00 | 152.00 | 153.00 | 146.38 | 78,000 |
| 07 May 2024 | 158.50 | 160.00 | 157.50 | 159.50 | 152.60 | 31,000 |
| 06 May 2024 | 156.50 | 160.00 | 156.00 | 158.00 | 151.17 | 72,000 |
| 03 May 2024 | 155.50 | 156.50 | 155.50 | 156.00 | 149.25 | 22,000 |
| 02 May 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 148.30 | 10,000 |
| 30 Apr 2024 | 156.00 | 157.50 | 155.50 | 155.50 | 148.78 | 12,000 |
| 29 Apr 2024 | 156.00 | 156.50 | 155.50 | 156.00 | 149.25 | 9,000 |
| 26 Apr 2024 | 153.50 | 156.00 | 153.50 | 156.00 | 149.25 | 9,000 |
| 25 Apr 2024 | 155.00 | 156.00 | 153.00 | 155.50 | 148.78 | 9,000 |
| 24 Apr 2024 | 153.50 | 156.00 | 153.50 | 154.50 | 147.82 | 12,000 |
| 23 Apr 2024 | 152.00 | 155.00 | 151.50 | 153.50 | 146.86 | 20,000 |
| 22 Apr 2024 | 154.00 | 154.00 | 151.50 | 152.00 | 145.43 | 14,000 |
| 19 Apr 2024 | 155.00 | 155.00 | 150.00 | 154.00 | 147.34 | 56,000 |
| 18 Apr 2024 | 157.50 | 157.50 | 155.50 | 156.00 | 149.25 | 23,000 |
| 17 Apr 2024 | 158.00 | 158.00 | 156.50 | 157.50 | 150.69 | 12,000 |
| 16 Apr 2024 | 159.00 | 159.00 | 155.50 | 156.50 | 149.73 | 32,000 |
| 15 Apr 2024 | 158.00 | 158.00 | 155.50 | 158.00 | 151.17 | 21,000 |
| 12 Apr 2024 | 155.50 | 158.50 | 155.50 | 156.50 | 149.73 | 23,000 |
| 11 Apr 2024 | 160.00 | 160.00 | 154.50 | 155.50 | 148.78 | 58,000 |
| 10 Apr 2024 | 150.50 | 152.50 | 150.50 | 151.50 | 144.95 | 16,000 |
| 09 Apr 2024 | 151.50 | 152.00 | 150.00 | 150.50 | 143.99 | 18,000 |
| 08 Apr 2024 | 148.50 | 152.00 | 148.50 | 151.50 | 144.95 | 44,000 |
| 03 Apr 2024 | 148.00 | 148.50 | 147.50 | 148.50 | 142.08 | 8,000 |
| 02 Apr 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 141.60 | 18,000 |
| 01 Apr 2024 | 146.00 | 147.00 | 145.50 | 147.00 | 140.64 | 13,000 |
| 29 Mar 2024 | 147.00 | 147.00 | 145.50 | 146.00 | 139.69 | 33,000 |
| 28 Mar 2024 | 146.50 | 147.50 | 146.50 | 147.50 | 141.12 | 5,000 |
| 27 Mar 2024 | 147.00 | 148.50 | 146.50 | 148.00 | 141.60 | 6,000 |
| 26 Mar 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 143.04 | - |
| 25 Mar 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 143.04 | - |
| 22 Mar 2024 | 150.00 | 150.00 | 148.50 | 149.50 | 143.04 | 7,000 |
| 21 Mar 2024 | 148.50 | 149.00 | 148.50 | 149.00 | 142.56 | 10,000 |
| 20 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 141.60 | - |
| 19 Mar 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 141.60 | 38,000 |
| 18 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 140.64 | - |
| 15 Mar 2024 | 147.00 | 147.50 | 146.00 | 147.00 | 140.64 | 16,000 |
| 14 Mar 2024 | 146.00 | 146.50 | 146.00 | 146.50 | 140.16 | 4,000 |
| 13 Mar 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 140.64 | 12,000 |
| 12 Mar 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 140.64 | 25,000 |
| 11 Mar 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 140.64 | 19,000 |
| 08 Mar 2024 | 147.00 | 147.00 | 146.50 | 147.00 | 140.64 | 19,000 |
| 07 Mar 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 140.64 | 7,000 |
| 06 Mar 2024 | 146.50 | 147.00 | 146.00 | 146.50 | 140.16 | 10,000 |
| 05 Mar 2024 | 147.00 | 147.50 | 147.00 | 147.50 | 141.12 | 5,000 |
| 04 Mar 2024 | 147.00 | 147.00 | 147.00 | 146.50 | 140.16 | 10,000 |
| 01 Mar 2024 | 147.50 | 147.50 | 146.00 | 146.50 | 140.16 | 15,000 |
| 29 Feb 2024 | 146.50 | 147.50 | 146.00 | 147.50 | 141.12 | 13,000 |
| 27 Feb 2024 | 146.50 | 146.50 | 144.00 | 146.50 | 140.16 | 37,000 |
| 26 Feb 2024 | 147.00 | 147.50 | 147.00 | 147.00 | 140.64 | 24,000 |
| 23 Feb 2024 | 147.00 | 147.00 | 146.50 | 146.50 | 140.16 | 6,000 |
| 22 Feb 2024 | 146.00 | 146.50 | 146.00 | 146.50 | 140.16 | 8,000 |
| 21 Feb 2024 | 146.50 | 146.50 | 145.00 | 146.00 | 139.69 | 12,000 |
| 20 Feb 2024 | 148.00 | 148.00 | 146.50 | 146.50 | 140.16 | 16,000 |
| 19 Feb 2024 | 144.50 | 148.00 | 144.50 | 147.50 | 141.12 | 33,000 |
| 16 Feb 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 137.77 | 8,000 |
| 15 Feb 2024 | 141.00 | 146.00 | 141.00 | 144.00 | 137.77 | 66,000 |
| 05 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 134.42 | 1,000 |
| 02 Feb 2024 | 139.50 | 141.50 | 139.50 | 140.00 | 133.95 | 15,000 |
| 01 Feb 2024 | 140.50 | 141.00 | 139.00 | 140.00 | 133.95 | 21,000 |
| 31 Jan 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 134.90 | 21,000 |
| 30 Jan 2024 | 142.00 | 142.50 | 142.00 | 142.50 | 136.34 | 2,000 |
| 29 Jan 2024 | 143.50 | 143.50 | 142.00 | 143.00 | 136.82 | 11,000 |
| 26 Jan 2024 | 143.00 | 143.00 | 142.50 | 142.50 | 136.34 | 6,000 |
| 25 Jan 2024 | 142.50 | 143.00 | 142.00 | 142.50 | 136.34 | 8,000 |
| 24 Jan 2024 | 142.50 | 143.00 | 142.00 | 142.50 | 136.34 | 9,000 |
| 23 Jan 2024 | 142.00 | 142.00 | 141.50 | 142.00 | 135.86 | 10,000 |
| 22 Jan 2024 | 140.50 | 141.50 | 140.50 | 141.50 | 135.38 | 13,000 |
| 19 Jan 2024 | 142.00 | 142.00 | 140.50 | 142.00 | 135.86 | 12,000 |
| 18 Jan 2024 | 141.00 | 142.00 | 140.50 | 141.00 | 134.90 | 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.