Singapore markets close in 1 hour 40 minutes
Straits Times Index
3,301.16 +4.27 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,520.17 +313.04 (+1.72%) FTSE 100
8,196.58 +24.43 (+0.30%) Bitcoin USD
59,403.59 +1,575.88 (+2.73%) CMC Crypto 200
1,294.40 +17.42 (+1.36%)
Reward Wool Industry Corporation (1423.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.50 | 32.00 | 31.50 | 31.55 | 31.55 | 257,314 |
| 02 May 2024 | 31.40 | 31.50 | 31.35 | 31.50 | 31.50 | 92,736 |
| 30 Apr 2024 | 31.35 | 31.45 | 31.25 | 31.40 | 31.40 | 219,000 |
| 29 Apr 2024 | 31.35 | 31.60 | 31.20 | 31.35 | 31.35 | 62,038 |
| 26 Apr 2024 | 31.25 | 31.50 | 31.20 | 31.45 | 31.45 | 71,132 |
| 25 Apr 2024 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | 39,679 |
| 24 Apr 2024 | 31.15 | 31.25 | 31.15 | 31.20 | 31.20 | 17,254 |
| 23 Apr 2024 | 31.10 | 31.20 | 31.10 | 31.10 | 31.10 | 24,000 |
| 22 Apr 2024 | 30.95 | 31.20 | 30.95 | 31.05 | 31.05 | 52,003 |
| 19 Apr 2024 | 31.00 | 31.10 | 30.90 | 30.95 | 30.95 | 85,001 |
| 18 Apr 2024 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | 51,782 |
| 17 Apr 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 6,496 |
| 16 Apr 2024 | 31.00 | 31.10 | 30.90 | 31.05 | 31.05 | 244,294 |
| 15 Apr 2024 | 31.10 | 31.10 | 31.00 | 31.05 | 31.05 | 37,017 |
| 12 Apr 2024 | 31.05 | 31.10 | 31.05 | 31.05 | 31.05 | 49,154 |
| 11 Apr 2024 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | 43,222 |
| 10 Apr 2024 | 31.10 | 31.20 | 31.00 | 31.10 | 31.10 | 47,280 |
| 09 Apr 2024 | 31.15 | 31.25 | 31.05 | 31.05 | 31.05 | 105,292 |
| 08 Apr 2024 | 31.20 | 31.30 | 31.15 | 31.15 | 31.15 | 104,362 |
| 03 Apr 2024 | 31.10 | 31.25 | 31.05 | 31.15 | 31.15 | 29,736 |
| 02 Apr 2024 | 31.00 | 32.00 | 31.00 | 31.15 | 31.15 | 127,025 |
| 01 Apr 2024 | 31.05 | 31.10 | 31.00 | 31.00 | 31.00 | 58,014 |
| 29 Mar 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 30,000 |
| 28 Mar 2024 | 31.50 | 31.50 | 31.05 | 31.05 | 31.05 | 28,107 |
| 27 Mar 2024 | 30.75 | 31.20 | 30.75 | 31.10 | 31.10 | 64,298 |
| 26 Mar 2024 | 31.05 | 31.05 | 30.95 | 30.95 | 30.95 | 49,013 |
| 25 Mar 2024 | 31.05 | 31.10 | 31.05 | 31.05 | 31.05 | 23,176 |
| 22 Mar 2024 | 31.00 | 31.15 | 31.00 | 31.05 | 31.05 | 87,456 |
| 21 Mar 2024 | 31.10 | 31.40 | 31.05 | 31.15 | 31.15 | 34,115 |
| 20 Mar 2024 | 30.95 | 31.10 | 30.90 | 31.00 | 31.00 | 71,812 |
| 19 Mar 2024 | 31.00 | 31.00 | 30.90 | 30.95 | 30.95 | 48,005 |
| 18 Mar 2024 | 30.95 | 31.15 | 30.95 | 31.00 | 31.00 | 30,226 |
| 15 Mar 2024 | 31.00 | 31.05 | 30.90 | 30.95 | 30.95 | 68,576 |
| 14 Mar 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 32,622 |
| 13 Mar 2024 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 22,955 |
| 12 Mar 2024 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 10,000 |
| 11 Mar 2024 | 31.10 | 31.10 | 30.95 | 31.00 | 31.00 | 18,718 |
| 08 Mar 2024 | 31.05 | 31.15 | 31.05 | 31.05 | 31.05 | 37,829 |
| 07 Mar 2024 | 31.10 | 31.25 | 31.10 | 31.10 | 31.10 | 99,057 |
| 06 Mar 2024 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 60,720 |
| 05 Mar 2024 | 31.15 | 31.20 | 31.10 | 31.10 | 31.10 | 95,512 |
| 04 Mar 2024 | 31.15 | 31.25 | 31.10 | 31.15 | 31.15 | 49,871 |
| 01 Mar 2024 | 31.10 | 31.20 | 31.10 | 31.15 | 31.15 | 37,827 |
| 29 Feb 2024 | 31.10 | 31.20 | 31.10 | 31.10 | 31.10 | 30,919 |
| 27 Feb 2024 | 31.10 | 31.30 | 31.10 | 31.15 | 31.15 | 139,575 |
| 26 Feb 2024 | 31.00 | 31.15 | 31.00 | 31.05 | 31.05 | 15,187 |
| 23 Feb 2024 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 75,698 |
| 22 Feb 2024 | 30.90 | 31.10 | 30.90 | 30.95 | 30.95 | 63,654 |
| 21 Feb 2024 | 30.80 | 30.90 | 30.70 | 30.85 | 30.85 | 14,001 |
| 20 Feb 2024 | 30.70 | 30.80 | 30.70 | 30.75 | 30.75 | 24,065 |
| 19 Feb 2024 | 30.80 | 30.90 | 30.75 | 30.75 | 30.75 | 18,246 |
| 16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2,332 |
| 15 Feb 2024 | 30.75 | 30.80 | 30.60 | 30.80 | 30.80 | 36,045 |
| 05 Feb 2024 | 30.95 | 31.00 | 30.55 | 30.80 | 30.80 | 67,652 |
| 02 Feb 2024 | 31.05 | 31.10 | 30.90 | 30.95 | 30.95 | 34,000 |
| 01 Feb 2024 | 31.70 | 31.70 | 30.85 | 31.05 | 31.05 | 124,057 |
| 31 Jan 2024 | 31.05 | 31.05 | 30.85 | 31.00 | 31.00 | 121,269 |
| 30 Jan 2024 | 30.80 | 30.95 | 30.80 | 30.80 | 30.80 | 45,000 |
| 29 Jan 2024 | 30.80 | 31.00 | 30.80 | 30.95 | 30.95 | 72,720 |
| 26 Jan 2024 | 30.60 | 30.90 | 30.60 | 30.80 | 30.80 | 22,008 |
| 25 Jan 2024 | 30.85 | 31.10 | 30.80 | 30.85 | 30.85 | 160,400 |
| 24 Jan 2024 | 30.70 | 31.10 | 30.70 | 30.80 | 30.80 | 143,924 |
| 23 Jan 2024 | 30.70 | 31.10 | 30.60 | 30.65 | 30.65 | 35,152 |
| 22 Jan 2024 | 30.70 | 30.75 | 30.60 | 30.70 | 30.70 | 30,071 |
| 19 Jan 2024 | 30.25 | 30.70 | 30.25 | 30.55 | 30.55 | 23,015 |
| 18 Jan 2024 | 30.30 | 30.95 | 30.30 | 30.40 | 30.40 | 26,706 |
| 17 Jan 2024 | 30.55 | 30.70 | 30.40 | 30.40 | 30.40 | 178,487 |
| 16 Jan 2024 | 30.75 | 30.75 | 30.55 | 30.60 | 30.60 | 89,003 |
| 15 Jan 2024 | 30.85 | 31.20 | 30.75 | 30.75 | 30.75 | 77,720 |
| 12 Jan 2024 | 31.10 | 31.10 | 30.75 | 30.80 | 30.80 | 63,362 |
| 11 Jan 2024 | 30.90 | 31.65 | 30.80 | 31.35 | 31.35 | 23,479 |
| 10 Jan 2024 | 30.85 | 30.95 | 30.80 | 30.80 | 30.80 | 38,000 |
| 09 Jan 2024 | 30.90 | 31.15 | 30.85 | 30.85 | 30.85 | 36,445 |
| 08 Jan 2024 | 31.00 | 31.10 | 30.90 | 30.90 | 30.90 | 31,019 |
| 05 Jan 2024 | 31.00 | 31.20 | 30.90 | 31.20 | 31.20 | 119,599 |
| 04 Jan 2024 | 30.90 | 31.10 | 30.90 | 30.90 | 30.90 | 35,002 |
| 03 Jan 2024 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | 33,291 |
| 02 Jan 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 31.10 | 20,682 |
| 29 Dec 2023 | 31.00 | 31.20 | 30.95 | 31.20 | 31.20 | 19,173 |
| 28 Dec 2023 | 30.70 | 31.05 | 30.70 | 31.00 | 31.00 | 71,628 |
| 27 Dec 2023 | 31.15 | 31.20 | 31.05 | 31.15 | 31.15 | 39,592 |
| 26 Dec 2023 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 45,633 |
| 25 Dec 2023 | 30.95 | 31.20 | 30.95 | 31.10 | 31.10 | 93,873 |
| 22 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 14,000 |
| 21 Dec 2023 | 31.00 | 31.20 | 30.90 | 30.95 | 30.95 | 83,001 |
| 20 Dec 2023 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | 66,673 |
| 19 Dec 2023 | 31.00 | 31.10 | 30.95 | 31.05 | 31.05 | 57,021 |
| 18 Dec 2023 | 31.30 | 31.30 | 30.95 | 31.00 | 31.00 | 71,778 |
| 15 Dec 2023 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 32,518 |
| 14 Dec 2023 | 31.10 | 31.45 | 31.05 | 31.20 | 31.20 | 40,123 |
| 13 Dec 2023 | 31.30 | 31.30 | 31.05 | 31.10 | 31.10 | 62,025 |
| 12 Dec 2023 | 31.15 | 31.25 | 31.05 | 31.25 | 31.25 | 59,230 |
| 11 Dec 2023 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | 28,008 |
| 08 Dec 2023 | 31.05 | 31.15 | 30.95 | 31.15 | 31.15 | 30,280 |
| 07 Dec 2023 | 31.15 | 31.20 | 31.05 | 31.20 | 31.20 | 8,280 |
| 06 Dec 2023 | 31.05 | 31.20 | 31.05 | 31.10 | 31.10 | 26,020 |
| 05 Dec 2023 | 30.95 | 31.05 | 30.70 | 31.05 | 31.05 | 40,000 |
| 04 Dec 2023 | 30.10 | 31.50 | 30.10 | 30.95 | 30.95 | 309,700 |
| 01 Dec 2023 | 30.75 | 31.30 | 30.75 | 30.95 | 30.95 | 86,028 |
| 30 Nov 2023 | 31.10 | 31.15 | 30.80 | 30.95 | 30.95 | 42,007 |
| *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.