Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,073.96 +456.86 (+1.18%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,493.91 +73.23 (+0.11%) CMC Crypto 200
1,514.19 -12.23 (-0.80%)
China Petrochemical Development Corporation (1314.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 12:36PM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | 25,279,426 |
| 22 May 2024 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | 14,399,651 |
| 21 May 2024 | 10.40 | 10.45 | 10.15 | 10.15 | 10.15 | 25,846,566 |
| 20 May 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | 20,304,417 |
| 17 May 2024 | 10.55 | 10.80 | 10.45 | 10.45 | 10.45 | 32,343,035 |
| 16 May 2024 | 10.40 | 10.55 | 10.40 | 10.45 | 10.45 | 23,635,124 |
| 15 May 2024 | 10.55 | 10.55 | 10.35 | 10.35 | 10.35 | 24,317,988 |
| 14 May 2024 | 10.50 | 10.65 | 10.45 | 10.55 | 10.55 | 20,625,149 |
| 13 May 2024 | 10.50 | 10.65 | 10.40 | 10.50 | 10.50 | 28,936,014 |
| 10 May 2024 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | 27,351,007 |
| 09 May 2024 | 10.65 | 10.70 | 10.35 | 10.35 | 10.35 | 39,729,371 |
| 08 May 2024 | 11.05 | 11.10 | 10.60 | 10.60 | 10.60 | 54,559,020 |
| 07 May 2024 | 11.25 | 11.30 | 10.85 | 10.90 | 10.90 | 68,239,616 |
| 06 May 2024 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | 53,387,318 |
| 03 May 2024 | 11.40 | 11.50 | 11.10 | 11.35 | 11.35 | 81,167,091 |
| 02 May 2024 | 11.35 | 11.80 | 11.20 | 11.45 | 11.45 | 181,739,582 |
| 30 Apr 2024 | 11.50 | 11.60 | 11.00 | 11.25 | 11.25 | 197,193,739 |
| 29 Apr 2024 | 10.40 | 11.25 | 10.30 | 11.25 | 11.25 | 189,088,935 |
| 26 Apr 2024 | 10.10 | 10.50 | 10.05 | 10.25 | 10.25 | 52,046,814 |
| 25 Apr 2024 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | 13,479,420 |
| 24 Apr 2024 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | 23,922,587 |
| 23 Apr 2024 | 10.20 | 10.30 | 10.00 | 10.25 | 10.25 | 35,670,302 |
| 22 Apr 2024 | 9.90 | 10.50 | 9.90 | 10.20 | 10.20 | 113,429,275 |
| 19 Apr 2024 | 9.93 | 10.00 | 9.62 | 9.81 | 9.81 | 38,371,026 |
| 18 Apr 2024 | 9.60 | 9.97 | 9.51 | 9.93 | 9.93 | 35,880,985 |
| 17 Apr 2024 | 9.50 | 9.73 | 9.46 | 9.60 | 9.60 | 11,472,183 |
| 16 Apr 2024 | 9.67 | 9.69 | 9.37 | 9.41 | 9.41 | 20,373,998 |
| 15 Apr 2024 | 9.75 | 10.00 | 9.62 | 9.66 | 9.66 | 40,121,123 |
| 12 Apr 2024 | 9.72 | 9.73 | 9.60 | 9.63 | 9.63 | 10,482,621 |
| 11 Apr 2024 | 9.93 | 9.96 | 9.66 | 9.67 | 9.67 | 24,667,672 |
| 10 Apr 2024 | 9.90 | 9.97 | 9.84 | 9.89 | 9.89 | 21,720,052 |
| 09 Apr 2024 | 9.61 | 9.98 | 9.61 | 9.82 | 9.82 | 55,749,747 |
| 08 Apr 2024 | 9.47 | 9.60 | 9.46 | 9.59 | 9.59 | 11,484,442 |
| 03 Apr 2024 | 9.60 | 9.63 | 9.47 | 9.48 | 9.48 | 11,454,220 |
| 02 Apr 2024 | 9.51 | 9.63 | 9.46 | 9.60 | 9.60 | 21,735,175 |
| 01 Apr 2024 | 9.41 | 9.50 | 9.40 | 9.48 | 9.48 | 8,176,040 |
| 29 Mar 2024 | 9.45 | 9.47 | 9.38 | 9.39 | 9.39 | 4,774,000 |
| 28 Mar 2024 | 9.60 | 9.61 | 9.42 | 9.43 | 9.43 | 13,897,523 |
| 27 Mar 2024 | 9.41 | 9.60 | 9.41 | 9.57 | 9.57 | 20,588,417 |
| 26 Mar 2024 | 9.45 | 9.47 | 9.36 | 9.36 | 9.36 | 9,211,254 |
| 25 Mar 2024 | 9.41 | 9.46 | 9.34 | 9.43 | 9.43 | 8,759,884 |
| 22 Mar 2024 | 9.45 | 9.45 | 9.36 | 9.41 | 9.41 | 9,048,766 |
| 21 Mar 2024 | 9.40 | 9.44 | 9.35 | 9.43 | 9.43 | 12,520,299 |
| 20 Mar 2024 | 9.30 | 9.38 | 9.28 | 9.35 | 9.35 | 13,445,507 |
| 19 Mar 2024 | 9.22 | 9.33 | 9.22 | 9.26 | 9.26 | 8,130,516 |
| 18 Mar 2024 | 9.14 | 9.24 | 9.14 | 9.21 | 9.21 | 7,120,950 |
| 15 Mar 2024 | 9.17 | 9.19 | 9.12 | 9.13 | 9.13 | 13,595,956 |
| 14 Mar 2024 | 9.20 | 9.28 | 9.17 | 9.20 | 9.20 | 8,207,045 |
| 13 Mar 2024 | 9.30 | 9.30 | 9.19 | 9.20 | 9.20 | 9,489,276 |
| 12 Mar 2024 | 9.25 | 9.36 | 9.25 | 9.30 | 9.30 | 9,343,880 |
| 11 Mar 2024 | 9.18 | 9.25 | 9.17 | 9.22 | 9.22 | 7,517,716 |
| 08 Mar 2024 | 9.22 | 9.23 | 9.18 | 9.19 | 9.19 | 13,237,438 |
| 07 Mar 2024 | 9.37 | 9.37 | 9.21 | 9.24 | 9.24 | 14,429,067 |
| 06 Mar 2024 | 9.31 | 9.36 | 9.29 | 9.30 | 9.30 | 7,704,597 |
| 05 Mar 2024 | 9.32 | 9.35 | 9.30 | 9.30 | 9.30 | 7,961,272 |
| 04 Mar 2024 | 9.37 | 9.38 | 9.30 | 9.32 | 9.32 | 11,354,288 |
| 01 Mar 2024 | 9.39 | 9.42 | 9.36 | 9.37 | 9.37 | 8,262,711 |
| 29 Feb 2024 | 9.43 | 9.44 | 9.38 | 9.40 | 9.40 | 10,561,046 |
| 27 Feb 2024 | 9.52 | 9.62 | 9.41 | 9.44 | 9.44 | 11,152,883 |
| 26 Feb 2024 | 9.51 | 9.57 | 9.49 | 9.49 | 9.49 | 7,439,696 |
| 23 Feb 2024 | 9.52 | 9.55 | 9.47 | 9.50 | 9.50 | 7,388,729 |
| 22 Feb 2024 | 9.58 | 9.60 | 9.51 | 9.51 | 9.51 | 5,848,995 |
| 21 Feb 2024 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | 10,837,479 |
| 20 Feb 2024 | 9.82 | 9.84 | 9.69 | 9.70 | 9.70 | 8,692,669 |
| 19 Feb 2024 | 9.62 | 9.80 | 9.62 | 9.78 | 9.78 | 17,342,824 |
| 16 Feb 2024 | 9.51 | 9.62 | 9.51 | 9.58 | 9.58 | 9,812,499 |
| 15 Feb 2024 | 9.40 | 9.47 | 9.37 | 9.44 | 9.44 | 7,929,470 |
| 05 Feb 2024 | 9.41 | 9.41 | 9.32 | 9.39 | 9.39 | 5,339,155 |
| 02 Feb 2024 | 9.50 | 9.51 | 9.40 | 9.41 | 9.41 | 5,344,165 |
| 01 Feb 2024 | 9.46 | 9.53 | 9.45 | 9.47 | 9.47 | 3,244,973 |
| 31 Jan 2024 | 9.46 | 9.51 | 9.43 | 9.43 | 9.43 | 4,210,606 |
| 30 Jan 2024 | 9.59 | 9.59 | 9.45 | 9.45 | 9.45 | 4,377,070 |
| 29 Jan 2024 | 9.51 | 9.59 | 9.49 | 9.57 | 9.57 | 3,936,454 |
| 26 Jan 2024 | 9.47 | 9.60 | 9.46 | 9.52 | 9.52 | 7,484,076 |
| 25 Jan 2024 | 9.45 | 9.49 | 9.42 | 9.46 | 9.46 | 4,217,034 |
| 24 Jan 2024 | 9.47 | 9.52 | 9.41 | 9.44 | 9.44 | 4,274,395 |
| 23 Jan 2024 | 9.36 | 9.47 | 9.36 | 9.47 | 9.47 | 6,581,237 |
| 22 Jan 2024 | 9.31 | 9.35 | 9.28 | 9.35 | 9.35 | 5,757,690 |
| 19 Jan 2024 | 9.22 | 9.30 | 9.21 | 9.29 | 9.29 | 5,557,085 |
| 18 Jan 2024 | 9.29 | 9.36 | 9.18 | 9.23 | 9.23 | 8,188,020 |
| 17 Jan 2024 | 9.45 | 9.46 | 9.18 | 9.25 | 9.25 | 24,246,571 |
| 16 Jan 2024 | 9.66 | 9.67 | 9.48 | 9.49 | 9.49 | 18,295,910 |
| 15 Jan 2024 | 9.75 | 9.77 | 9.66 | 9.68 | 9.68 | 6,977,251 |
| 12 Jan 2024 | 9.76 | 9.76 | 9.70 | 9.72 | 9.72 | 5,057,887 |
| 11 Jan 2024 | 9.81 | 9.89 | 9.75 | 9.76 | 9.76 | 8,266,131 |
| 10 Jan 2024 | 9.82 | 9.84 | 9.70 | 9.71 | 9.71 | 12,235,823 |
| 09 Jan 2024 | 10.10 | 10.10 | 9.82 | 9.82 | 9.82 | 13,796,621 |
| 08 Jan 2024 | 9.90 | 10.05 | 9.88 | 10.00 | 10.00 | 22,523,529 |
| 05 Jan 2024 | 9.84 | 9.89 | 9.81 | 9.86 | 9.86 | 4,952,923 |
| 04 Jan 2024 | 9.84 | 9.97 | 9.80 | 9.80 | 9.80 | 15,135,489 |
| 03 Jan 2024 | 9.73 | 9.82 | 9.70 | 9.80 | 9.80 | 7,702,791 |
| 02 Jan 2024 | 9.77 | 9.78 | 9.72 | 9.73 | 9.73 | 3,718,044 |
| 29 Dec 2023 | 9.76 | 9.79 | 9.74 | 9.77 | 9.77 | 4,874,948 |
| 28 Dec 2023 | 9.82 | 9.84 | 9.77 | 9.77 | 9.77 | 5,348,431 |
| 27 Dec 2023 | 9.78 | 9.88 | 9.78 | 9.82 | 9.82 | 8,353,144 |
| 26 Dec 2023 | 9.69 | 9.81 | 9.69 | 9.75 | 9.75 | 6,786,226 |
| 25 Dec 2023 | 9.76 | 9.76 | 9.66 | 9.67 | 9.67 | 12,571,662 |
| 22 Dec 2023 | 10.00 | 10.05 | 9.76 | 9.77 | 9.77 | 24,771,607 |
| 21 Dec 2023 | 9.82 | 10.20 | 9.78 | 9.99 | 9.99 | 45,744,139 |
| 20 Dec 2023 | 9.80 | 9.88 | 9.75 | 9.88 | 9.88 | 9,291,819 |
| *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.