Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,711.46 -235.47 (-0.60%) Hang Seng
19,301.74 +81.12 (+0.42%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,050.57 -1,122.55 (-1.58%) CMC Crypto 200
1,528.25 +39.71 (+2.67%)
Shin Kong Global Biotech & Health Care (0P00014ECY.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 17 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 13 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 10 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 08 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 07 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 06 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 29 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 23 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 19 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 18 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 17 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 16 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 15 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 12 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 11 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 10 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 03 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 02 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 21 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 20 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 18 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 14 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 13 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 12 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 07 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 04 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 01 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 29 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 27 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 26 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 23 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 21 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 20 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 31 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 30 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 29 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 25 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 24 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 23 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 22 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 19 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 18 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 17 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 16 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 11 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 10 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 09 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 08 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 05 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 04 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 03 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 02 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 29 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 28 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 27 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 21 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 20 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 19 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| *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.