Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,732.97 +213.18 (+0.32%) CMC Crypto 200
1,427.65 -0.92 (-0.06%)
Nankang Rubber Tire Corp.,Ltd. (2101.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 58.50 | 61.60 | 58.40 | 59.60 | 59.60 | 47,533,795 |
| 30 May 2024 | 57.50 | 58.30 | 57.00 | 57.40 | 57.40 | 6,944,430 |
| 29 May 2024 | 57.20 | 58.30 | 56.10 | 57.60 | 57.60 | 8,823,511 |
| 28 May 2024 | 56.50 | 57.20 | 56.30 | 56.90 | 56.90 | 4,880,890 |
| 27 May 2024 | 57.30 | 57.70 | 56.20 | 56.50 | 56.50 | 6,290,728 |
| 24 May 2024 | 55.10 | 56.40 | 54.80 | 56.30 | 56.30 | 7,245,112 |
| 23 May 2024 | 59.10 | 59.10 | 55.50 | 55.60 | 55.60 | 23,101,923 |
| 22 May 2024 | 58.30 | 59.10 | 58.20 | 58.70 | 58.70 | 11,544,802 |
| 21 May 2024 | 57.70 | 58.70 | 57.40 | 58.00 | 58.00 | 8,211,000 |
| 20 May 2024 | 58.90 | 59.60 | 57.50 | 58.00 | 58.00 | 16,423,501 |
| 17 May 2024 | 58.40 | 58.50 | 57.20 | 58.50 | 58.50 | 14,741,161 |
| 16 May 2024 | 55.80 | 58.90 | 55.80 | 57.90 | 57.90 | 30,459,073 |
| 15 May 2024 | 55.10 | 56.60 | 55.00 | 55.60 | 55.60 | 13,725,628 |
| 14 May 2024 | 55.70 | 56.50 | 55.00 | 55.10 | 55.10 | 13,463,115 |
| 13 May 2024 | 54.80 | 56.00 | 54.00 | 55.60 | 55.60 | 13,860,142 |
| 10 May 2024 | 55.10 | 56.30 | 54.50 | 54.90 | 54.90 | 13,053,560 |
| 09 May 2024 | 55.80 | 57.10 | 54.80 | 54.80 | 54.80 | 21,513,425 |
| 08 May 2024 | 59.50 | 60.10 | 56.00 | 56.40 | 56.40 | 32,685,094 |
| 07 May 2024 | 60.60 | 61.30 | 58.30 | 59.80 | 59.80 | 30,464,662 |
| 06 May 2024 | 61.50 | 61.50 | 60.00 | 60.90 | 60.90 | 17,815,986 |
| 03 May 2024 | 60.20 | 61.40 | 59.30 | 60.70 | 60.70 | 28,567,642 |
| 02 May 2024 | 58.90 | 60.10 | 58.90 | 59.50 | 59.50 | 22,358,196 |
| 30 Apr 2024 | 59.90 | 60.50 | 58.20 | 58.80 | 58.80 | 33,166,707 |
| 29 Apr 2024 | 60.70 | 62.90 | 59.20 | 60.80 | 60.80 | 51,223,687 |
| 26 Apr 2024 | 56.20 | 59.70 | 55.70 | 59.50 | 59.50 | 63,816,095 |
| 25 Apr 2024 | 53.80 | 55.80 | 53.40 | 54.80 | 54.80 | 29,790,909 |
| 24 Apr 2024 | 54.00 | 54.70 | 52.90 | 53.60 | 53.60 | 25,914,793 |
| 23 Apr 2024 | 51.50 | 53.90 | 50.60 | 53.30 | 53.30 | 28,352,195 |
| 22 Apr 2024 | 50.70 | 54.40 | 49.25 | 50.70 | 50.70 | 57,459,009 |
| 19 Apr 2024 | 48.80 | 50.90 | 47.15 | 50.00 | 50.00 | 49,398,752 |
| 18 Apr 2024 | 45.80 | 47.50 | 45.25 | 47.50 | 47.50 | 18,356,638 |
| 17 Apr 2024 | 46.35 | 48.20 | 45.80 | 46.15 | 46.15 | 27,083,491 |
| 16 Apr 2024 | 46.60 | 47.05 | 45.20 | 46.20 | 46.20 | 17,144,809 |
| 15 Apr 2024 | 47.00 | 48.10 | 45.25 | 47.35 | 47.35 | 19,901,595 |
| 12 Apr 2024 | 43.05 | 46.90 | 42.85 | 46.70 | 46.70 | 24,761,747 |
| 11 Apr 2024 | 42.25 | 42.65 | 42.00 | 42.65 | 42.65 | 6,205,205 |
| 10 Apr 2024 | 42.50 | 42.70 | 41.85 | 42.00 | 42.00 | 5,891,788 |
| 09 Apr 2024 | 41.15 | 42.05 | 40.90 | 41.95 | 41.95 | 8,724,331 |
| 08 Apr 2024 | 40.60 | 40.95 | 40.40 | 40.70 | 40.70 | 2,930,535 |
| 03 Apr 2024 | 40.70 | 40.70 | 40.35 | 40.60 | 40.60 | 1,497,950 |
| 02 Apr 2024 | 40.45 | 40.80 | 40.20 | 40.70 | 40.70 | 2,526,102 |
| 01 Apr 2024 | 40.40 | 40.75 | 40.25 | 40.35 | 40.35 | 3,018,850 |
| 29 Mar 2024 | 40.30 | 40.60 | 39.95 | 40.10 | 40.10 | 1,660,000 |
| 28 Mar 2024 | 39.65 | 40.55 | 39.65 | 40.30 | 40.30 | 3,349,657 |
| 27 Mar 2024 | 39.05 | 39.75 | 39.05 | 39.60 | 39.60 | 2,140,693 |
| 26 Mar 2024 | 39.45 | 39.55 | 38.95 | 39.05 | 39.05 | 2,128,185 |
| 25 Mar 2024 | 39.05 | 39.95 | 39.00 | 39.50 | 39.50 | 4,298,635 |
| 22 Mar 2024 | 39.25 | 39.30 | 38.75 | 39.00 | 39.00 | 1,166,361 |
| 21 Mar 2024 | 38.75 | 39.30 | 38.75 | 38.95 | 38.95 | 1,486,826 |
| 20 Mar 2024 | 38.85 | 39.10 | 38.60 | 38.70 | 38.70 | 1,439,873 |
| 19 Mar 2024 | 38.95 | 39.35 | 38.85 | 38.85 | 38.85 | 1,858,557 |
| 18 Mar 2024 | 38.85 | 39.05 | 38.55 | 38.75 | 38.75 | 2,315,255 |
| 15 Mar 2024 | 39.30 | 39.45 | 38.85 | 38.85 | 38.85 | 2,338,553 |
| 14 Mar 2024 | 39.85 | 39.85 | 39.25 | 39.30 | 39.30 | 2,684,169 |
| 13 Mar 2024 | 40.45 | 40.45 | 39.60 | 39.85 | 39.85 | 3,160,483 |
| 12 Mar 2024 | 40.80 | 40.90 | 40.50 | 40.50 | 40.50 | 2,147,237 |
| 11 Mar 2024 | 40.45 | 41.15 | 40.40 | 40.80 | 40.80 | 1,561,823 |
| 08 Mar 2024 | 41.05 | 41.15 | 40.20 | 40.30 | 40.30 | 2,750,505 |
| 07 Mar 2024 | 39.60 | 41.95 | 39.50 | 41.40 | 41.40 | 5,074,499 |
| 06 Mar 2024 | 39.55 | 39.95 | 39.40 | 39.50 | 39.50 | 1,636,245 |
| 05 Mar 2024 | 39.55 | 39.85 | 39.40 | 39.50 | 39.50 | 1,121,462 |
| 04 Mar 2024 | 40.00 | 40.20 | 39.40 | 39.55 | 39.55 | 2,233,193 |
| 01 Mar 2024 | 39.35 | 39.70 | 39.20 | 39.70 | 39.70 | 1,487,739 |
| 29 Feb 2024 | 39.75 | 39.80 | 39.35 | 39.35 | 39.35 | 2,326,646 |
| 27 Feb 2024 | 39.80 | 40.25 | 39.55 | 39.55 | 39.55 | 2,652,674 |
| 26 Feb 2024 | 40.25 | 40.25 | 39.50 | 39.70 | 39.70 | 4,779,743 |
| 23 Feb 2024 | 41.70 | 41.75 | 40.30 | 40.35 | 40.35 | 5,068,613 |
| 22 Feb 2024 | 41.95 | 42.00 | 41.65 | 41.70 | 41.70 | 1,581,312 |
| 21 Feb 2024 | 42.20 | 42.25 | 41.80 | 41.95 | 41.95 | 1,856,311 |
| 20 Feb 2024 | 42.75 | 42.75 | 41.70 | 42.10 | 42.10 | 2,546,639 |
| 19 Feb 2024 | 42.25 | 42.75 | 42.25 | 42.60 | 42.60 | 1,954,588 |
| 16 Feb 2024 | 41.90 | 42.30 | 41.90 | 42.20 | 42.20 | 1,613,031 |
| 15 Feb 2024 | 41.60 | 42.50 | 41.60 | 41.90 | 41.90 | 1,616,508 |
| 05 Feb 2024 | 41.85 | 41.85 | 41.25 | 41.50 | 41.50 | 1,204,516 |
| 02 Feb 2024 | 41.95 | 41.95 | 41.35 | 41.50 | 41.50 | 1,280,160 |
| 01 Feb 2024 | 41.80 | 41.85 | 41.40 | 41.75 | 41.75 | 1,459,100 |
| 31 Jan 2024 | 42.25 | 42.25 | 41.70 | 41.70 | 41.70 | 1,363,513 |
| 30 Jan 2024 | 42.55 | 42.55 | 42.00 | 42.25 | 42.25 | 1,153,136 |
| 29 Jan 2024 | 42.45 | 42.80 | 42.25 | 42.40 | 42.40 | 1,649,994 |
| 26 Jan 2024 | 42.60 | 42.60 | 42.05 | 42.35 | 42.35 | 718,781 |
| 25 Jan 2024 | 42.40 | 42.60 | 41.85 | 42.25 | 42.25 | 2,296,300 |
| 24 Jan 2024 | 41.50 | 42.80 | 41.50 | 42.45 | 42.45 | 4,013,260 |
| 23 Jan 2024 | 41.55 | 41.55 | 41.00 | 41.30 | 41.30 | 2,043,424 |
| 22 Jan 2024 | 41.70 | 41.95 | 41.40 | 41.55 | 41.55 | 1,568,795 |
| 19 Jan 2024 | 41.25 | 41.60 | 41.00 | 41.50 | 41.50 | 1,728,234 |
| 18 Jan 2024 | 41.50 | 41.75 | 40.90 | 41.15 | 41.15 | 1,912,590 |
| 17 Jan 2024 | 42.40 | 42.40 | 41.40 | 41.50 | 41.50 | 3,793,492 |
| 16 Jan 2024 | 43.05 | 43.10 | 41.75 | 42.15 | 42.15 | 6,090,649 |
| 15 Jan 2024 | 42.80 | 43.55 | 42.50 | 43.35 | 43.35 | 3,831,726 |
| 12 Jan 2024 | 43.35 | 43.70 | 42.05 | 42.75 | 42.75 | 4,544,272 |
| 11 Jan 2024 | 43.20 | 43.60 | 42.95 | 43.50 | 43.50 | 3,260,456 |
| 10 Jan 2024 | 45.05 | 45.05 | 42.85 | 43.00 | 43.00 | 9,068,655 |
| 09 Jan 2024 | 45.50 | 45.60 | 44.75 | 45.05 | 45.05 | 4,395,000 |
| 08 Jan 2024 | 45.00 | 46.25 | 45.00 | 45.45 | 45.45 | 4,233,929 |
| 05 Jan 2024 | 45.00 | 45.95 | 44.45 | 45.55 | 45.55 | 9,455,059 |
| 04 Jan 2024 | 43.20 | 45.20 | 42.80 | 44.85 | 44.85 | 9,605,453 |
| 03 Jan 2024 | 42.30 | 43.10 | 42.15 | 42.80 | 42.80 | 5,161,842 |
| 02 Jan 2024 | 42.15 | 42.70 | 41.95 | 42.25 | 42.25 | 1,727,779 |
| 29 Dec 2023 | 42.90 | 42.90 | 41.80 | 42.00 | 42.00 | 4,941,156 |
| 28 Dec 2023 | 41.75 | 42.80 | 41.30 | 42.65 | 42.65 | 6,596,172 |
| *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.