Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,297.06 -721.36 (-1.11%) CMC Crypto 200
1,330.90 -29.43 (-2.16%)
JPMorgan (Taiwan) Eastern Technology (0P00006ANC.TW)
Vienna - Vienna Delayed price. Currency in TWD
Add to watchlist
At close: 10:00PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 18 Jun 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 17 Jun 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 14 Jun 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 13 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 12 Jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 11 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 06 Jun 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 05 Jun 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 04 Jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 03 Jun 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 31 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 30 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 29 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 28 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 24 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 23 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 22 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 21 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 20 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 17 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 16 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 15 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 14 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 13 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 10 May 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 09 May 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 08 May 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 07 May 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 06 May 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 03 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 02 May 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 30 Apr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 29 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 26 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 25 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 24 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 23 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 19 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 18 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 17 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 16 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 15 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 12 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 11 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 10 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 09 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 08 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 02 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 28 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 27 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 26 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 25 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 22 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 21 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 20 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 19 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 18 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 15 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 14 Mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 13 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 12 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 11 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 08 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 07 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 06 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 05 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 04 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 01 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 29 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 26 Feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 23 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 22 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 21 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 20 Feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 19 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 16 Feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 15 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 06 Feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 05 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 02 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 01 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 31 Jan 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| *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.