Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,162.60 +34.81 (+0.68%) Dow
38,793.05 +117.37 (+0.30%) Nasdaq
16,278.29 +121.96 (+0.75%) Bitcoin USD
63,006.87 -1,294.48 (-2.01%) CMC Crypto 200
1,365.11 +52.49 (+4.00%)
Panion & Bf Biotech Inc. (1760.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 96.60 | 97.30 | 96.40 | 96.60 | 96.60 | 280,862 |
| 03 May 2024 | 97.10 | 97.90 | 96.80 | 96.80 | 96.80 | 207,000 |
| 02 May 2024 | 96.90 | 97.50 | 96.20 | 97.40 | 97.40 | 212,113 |
| 30 Apr 2024 | 98.00 | 98.00 | 96.10 | 96.10 | 96.10 | 489,002 |
| 29 Apr 2024 | 97.30 | 98.70 | 96.90 | 97.40 | 97.40 | 521,040 |
| 26 Apr 2024 | 97.80 | 97.80 | 96.50 | 96.50 | 96.50 | 345,006 |
| 25 Apr 2024 | 99.00 | 99.10 | 97.10 | 97.10 | 97.10 | 452,200 |
| 24 Apr 2024 | 99.00 | 99.10 | 97.50 | 98.50 | 98.50 | 299,000 |
| 23 Apr 2024 | 98.00 | 99.20 | 98.00 | 98.50 | 98.50 | 419,000 |
| 22 Apr 2024 | 96.40 | 98.40 | 96.40 | 97.10 | 97.10 | 429,101 |
| 19 Apr 2024 | 100.00 | 100.50 | 94.80 | 96.30 | 96.30 | 1,294,122 |
| 18 Apr 2024 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | 428,004 |
| 17 Apr 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 352,030 |
| 16 Apr 2024 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 703,000 |
| 15 Apr 2024 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | 520,015 |
| 12 Apr 2024 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | 1,411,150 |
| 11 Apr 2024 | 110.50 | 113.50 | 108.00 | 109.50 | 109.50 | 1,606,049 |
| 10 Apr 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 813,543 |
| 09 Apr 2024 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | 777,011 |
| 08 Apr 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 917,032 |
| 03 Apr 2024 | 113.50 | 114.00 | 110.50 | 114.00 | 114.00 | 922,327 |
| 02 Apr 2024 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 596,271 |
| 01 Apr 2024 | 110.50 | 113.00 | 110.00 | 111.00 | 111.00 | 1,006,211 |
| 29 Mar 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 841,000 |
| 28 Mar 2024 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 2,492,171 |
| 27 Mar 2024 | 106.50 | 114.00 | 106.50 | 111.50 | 111.50 | 3,043,790 |
| 26 Mar 2024 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | 676,019 |
| 25 Mar 2024 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 631,322 |
| 22 Mar 2024 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 361,224 |
| 21 Mar 2024 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 252,139 |
| 20 Mar 2024 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 583,145 |
| 19 Mar 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 285,198 |
| 18 Mar 2024 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 210,702 |
| 15 Mar 2024 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 307,005 |
| 14 Mar 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 318,510 |
| 13 Mar 2024 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 431,018 |
| 12 Mar 2024 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 701,306 |
| 11 Mar 2024 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 498,500 |
| 08 Mar 2024 | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | 589,643 |
| 07 Mar 2024 | 102.50 | 103.50 | 100.00 | 103.50 | 103.50 | 877,086 |
| 06 Mar 2024 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 780,005 |
| 05 Mar 2024 | 103.00 | 106.50 | 102.00 | 102.00 | 102.00 | 832,528 |
| 04 Mar 2024 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 382,134 |
| 01 Mar 2024 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 482,197 |
| 29 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 231,100 |
| 27 Feb 2024 | 106.50 | 107.00 | 103.50 | 103.50 | 103.50 | 298,016 |
| 26 Feb 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 587,439 |
| 23 Feb 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | 449,050 |
| 22 Feb 2024 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 246,829 |
| 21 Feb 2024 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 320,102 |
| 20 Feb 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 347,478 |
| 19 Feb 2024 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 364,334 |
| 16 Feb 2024 | 104.00 | 107.00 | 104.00 | 106.50 | 106.50 | 566,077 |
| 15 Feb 2024 | 102.50 | 104.50 | 101.00 | 104.00 | 104.00 | 505,227 |
| 05 Feb 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 300,246 |
| 02 Feb 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 274,000 |
| 01 Feb 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 275,100 |
| 31 Jan 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 285,205 |
| 30 Jan 2024 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 248,904 |
| 29 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 297,002 |
| 26 Jan 2024 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | 438,027 |
| 25 Jan 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 179,500 |
| 24 Jan 2024 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | 248,000 |
| 23 Jan 2024 | 106.50 | 106.50 | 104.00 | 104.50 | 104.50 | 252,152 |
| 22 Jan 2024 | 104.00 | 106.50 | 102.50 | 105.50 | 105.50 | 646,054 |
| 19 Jan 2024 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 323,500 |
| 18 Jan 2024 | 103.00 | 104.50 | 101.00 | 104.00 | 104.00 | 637,361 |
| 17 Jan 2024 | 106.00 | 107.50 | 102.50 | 102.50 | 102.50 | 700,015 |
| 16 Jan 2024 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | 413,500 |
| 15 Jan 2024 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | 385,350 |
| 12 Jan 2024 | 105.50 | 108.00 | 105.50 | 105.50 | 105.50 | 409,070 |
| 11 Jan 2024 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 339,026 |
| 10 Jan 2024 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | 1,036,541 |
| 09 Jan 2024 | 111.50 | 111.50 | 108.00 | 108.00 | 108.00 | 662,600 |
| 08 Jan 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 393,122 |
| 05 Jan 2024 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | 566,500 |
| 04 Jan 2024 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | 663,014 |
| 03 Jan 2024 | 113.00 | 116.00 | 111.50 | 111.50 | 111.50 | 2,424,036 |
| 02 Jan 2024 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | 248,562 |
| 29 Dec 2023 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 357,274 |
| 28 Dec 2023 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | 481,002 |
| 27 Dec 2023 | 110.00 | 113.50 | 109.00 | 113.50 | 113.50 | 1,231,318 |
| 26 Dec 2023 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | 1,049,178 |
| 25 Dec 2023 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | 448,004 |
| 22 Dec 2023 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 317,001 |
| 21 Dec 2023 | 113.00 | 114.50 | 111.50 | 111.50 | 111.50 | 731,002 |
| 20 Dec 2023 | 113.00 | 115.50 | 113.00 | 113.50 | 113.50 | 791,386 |
| 19 Dec 2023 | 113.00 | 114.50 | 112.00 | 113.00 | 113.00 | 776,002 |
| 18 Dec 2023 | 112.50 | 114.50 | 112.00 | 112.50 | 112.50 | 638,007 |
| 15 Dec 2023 | 112.00 | 113.50 | 111.00 | 112.50 | 112.50 | 624,024 |
| 14 Dec 2023 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | 459,293 |
| 13 Dec 2023 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | 433,039 |
| 12 Dec 2023 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 483,005 |
| 11 Dec 2023 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | 624,012 |
| 08 Dec 2023 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 950,050 |
| 07 Dec 2023 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 901,554 |
| 06 Dec 2023 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | 1,002,213 |
| 05 Dec 2023 | 120.00 | 120.50 | 114.00 | 114.00 | 114.00 | 2,333,002 |
| 04 Dec 2023 | 119.50 | 121.00 | 117.00 | 119.00 | 119.00 | 2,706,275 |
| 01 Dec 2023 | 117.50 | 122.00 | 117.00 | 117.00 | 117.00 | 5,012,892 |
| *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.