Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,962.02 -301.16 (-0.45%) CMC Crypto 200
1,371.44 -2.40 (-0.17%)
IKKA Holdings (Cayman) Limited (2250.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 108.00 | 113.00 | 103.00 | 105.00 | 105.00 | 1,151,100 |
| 16 May 2024 | 107.00 | 114.00 | 106.50 | 107.00 | 107.00 | 1,639,000 |
| 15 May 2024 | 111.00 | 118.50 | 105.50 | 106.50 | 106.50 | 4,682,549 |
| 14 May 2024 | 98.30 | 108.00 | 97.30 | 108.00 | 108.00 | 677,986 |
| 13 May 2024 | 100.50 | 100.50 | 97.40 | 98.20 | 98.20 | 187,040 |
| 10 May 2024 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 84,000 |
| 09 May 2024 | 106.50 | 106.50 | 100.00 | 100.50 | 100.50 | 417,444 |
| 08 May 2024 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 144,300 |
| 07 May 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 99,812 |
| 06 May 2024 | 102.00 | 104.00 | 101.00 | 101.50 | 101.50 | 105,627 |
| 03 May 2024 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 88,150 |
| 02 May 2024 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 47,130 |
| 30 Apr 2024 | 103.00 | 105.00 | 101.50 | 101.50 | 101.50 | 92,098 |
| 29 Apr 2024 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 242,050 |
| 26 Apr 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 52,160 |
| 25 Apr 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 54,000 |
| 24 Apr 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 52,500 |
| 23 Apr 2024 | 98.10 | 101.00 | 98.10 | 99.90 | 99.90 | 99,098 |
| 22 Apr 2024 | 98.00 | 99.70 | 97.00 | 97.20 | 97.20 | 106,204 |
| 19 Apr 2024 | 102.00 | 102.00 | 97.70 | 99.00 | 99.00 | 286,000 |
| 18 Apr 2024 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 71,018 |
| 17 Apr 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 113,051 |
| 16 Apr 2024 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | 193,000 |
| 15 Apr 2024 | 101.00 | 107.50 | 100.00 | 104.50 | 104.50 | 404,109 |
| 12 Apr 2024 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 69,004 |
| 11 Apr 2024 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | 116,080 |
| 10 Apr 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 175,059 |
| 09 Apr 2024 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | 176,580 |
| 08 Apr 2024 | 100.50 | 103.50 | 100.50 | 101.50 | 101.50 | 108,000 |
| 03 Apr 2024 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | 99,350 |
| 02 Apr 2024 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 354,075 |
| 01 Apr 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 116,018 |
| 29 Mar 2024 | 107.50 | 112.00 | 107.50 | 107.50 | 107.50 | 198,000 |
| 28 Mar 2024 | 109.50 | 112.50 | 107.50 | 107.50 | 107.50 | 251,141 |
| 27 Mar 2024 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 212,010 |
| 26 Mar 2024 | 111.00 | 111.00 | 104.00 | 106.50 | 106.50 | 1,018,500 |
| 25 Mar 2024 | 120.00 | 122.00 | 113.50 | 114.00 | 114.00 | 615,460 |
| 22 Mar 2024 | 108.00 | 120.00 | 103.00 | 117.00 | 117.00 | 1,599,431 |
| 21 Mar 2024 | 101.50 | 110.50 | 101.50 | 110.50 | 110.50 | 418,643 |
| 20 Mar 2024 | 99.30 | 102.50 | 99.00 | 100.50 | 100.50 | 156,678 |
| 19 Mar 2024 | 99.10 | 99.80 | 98.90 | 98.90 | 98.90 | 86,988 |
| 18 Mar 2024 | 99.20 | 100.50 | 98.60 | 99.50 | 99.50 | 157,507 |
| 15 Mar 2024 | 100.50 | 101.50 | 98.70 | 99.10 | 99.10 | 322,005 |
| 14 Mar 2024 | 110.50 | 112.00 | 99.80 | 100.50 | 100.50 | 666,183 |
| 13 Mar 2024 | 102.00 | 110.50 | 102.00 | 110.00 | 110.00 | 617,297 |
| 12 Mar 2024 | 100.00 | 101.50 | 98.40 | 101.00 | 101.00 | 278,963 |
| 11 Mar 2024 | 99.90 | 103.50 | 99.80 | 100.00 | 100.00 | 178,300 |
| 08 Mar 2024 | 105.50 | 105.50 | 97.50 | 99.90 | 99.90 | 517,075 |
| 07 Mar 2024 | 104.50 | 107.00 | 104.00 | 105.00 | 105.00 | 205,530 |
| 06 Mar 2024 | 103.50 | 107.00 | 103.50 | 104.50 | 104.50 | 230,089 |
| 05 Mar 2024 | 105.00 | 108.50 | 101.50 | 105.00 | 105.00 | 791,376 |
| 04 Mar 2024 | 95.80 | 104.00 | 95.80 | 103.00 | 103.00 | 496,105 |
| 01 Mar 2024 | 94.80 | 98.00 | 94.70 | 95.30 | 95.30 | 295,678 |
| 29 Feb 2024 | 91.90 | 96.40 | 91.40 | 94.70 | 94.70 | 361,099 |
| 27 Feb 2024 | 92.10 | 92.20 | 90.40 | 90.50 | 90.50 | 121,101 |
| 26 Feb 2024 | 92.50 | 92.80 | 91.00 | 92.20 | 92.20 | 244,080 |
| 23 Feb 2024 | 88.20 | 90.70 | 88.10 | 90.20 | 90.20 | 181,000 |
| 22 Feb 2024 | 87.00 | 88.60 | 87.00 | 87.80 | 87.80 | 66,000 |
| 21 Feb 2024 | 85.50 | 87.80 | 85.00 | 86.90 | 86.90 | 125,088 |
| 20 Feb 2024 | 84.20 | 85.60 | 84.20 | 85.20 | 85.20 | 78,010 |
| 19 Feb 2024 | 83.50 | 84.40 | 83.50 | 84.00 | 84.00 | 27,000 |
| 16 Feb 2024 | 82.70 | 84.10 | 82.70 | 83.50 | 83.50 | 73,000 |
| 15 Feb 2024 | 85.40 | 85.60 | 81.40 | 82.70 | 82.70 | 200,012 |
| 05 Feb 2024 | 87.10 | 87.20 | 86.50 | 86.70 | 86.70 | 36,000 |
| 02 Feb 2024 | 90.50 | 90.50 | 87.20 | 87.20 | 87.20 | 201,000 |
| 01 Feb 2024 | 92.30 | 93.30 | 91.00 | 91.00 | 91.00 | 108,139 |
| 31 Jan 2024 | 90.90 | 92.30 | 90.00 | 91.50 | 91.50 | 127,060 |
| 30 Jan 2024 | 91.00 | 91.70 | 90.20 | 90.80 | 90.80 | 126,120 |
| 29 Jan 2024 | 91.20 | 91.20 | 88.80 | 90.50 | 90.50 | 128,000 |
| 26 Jan 2024 | 88.10 | 91.50 | 87.50 | 90.80 | 90.80 | 345,001 |
| 25 Jan 2024 | 85.00 | 87.80 | 85.00 | 87.50 | 87.50 | 120,041 |
| 24 Jan 2024 | 83.70 | 85.50 | 83.70 | 85.00 | 85.00 | 87,000 |
| 23 Jan 2024 | 83.50 | 85.20 | 82.50 | 84.20 | 84.20 | 53,100 |
| 22 Jan 2024 | 81.36 | 84.03 | 81.36 | 83.63 | 83.63 | 118,796 |
| 19 Jan 2024 | 81.66 | 81.66 | 80.67 | 81.07 | 81.07 | 54,761 |
| 18 Jan 2024 | 79.69 | 81.66 | 79.69 | 80.87 | 80.87 | 91,260 |
| 17 Jan 2024 | 80.57 | 81.26 | 79.59 | 79.59 | 79.59 | 111,539 |
| 16 Jan 2024 | 81.76 | 82.45 | 81.17 | 81.26 | 81.26 | 51,712 |
| 15 Jan 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 12 Jan 2024 | 80.57 | 81.56 | 80.48 | 80.57 | 80.57 | 52,726 |
| 11 Jan 2024 | 84.12 | 84.12 | 81.17 | 81.17 | 81.17 | 98,354 |
| 10 Jan 2024 | 82.35 | 82.74 | 80.77 | 80.97 | 80.97 | 77,061 |
| 09 Jan 2024 | 83.04 | 83.04 | 82.05 | 82.84 | 82.84 | 54,759 |
| 08 Jan 2024 | 82.45 | 84.82 | 82.45 | 83.04 | 83.04 | 98,354 |
| 05 Jan 2024 | 82.25 | 83.53 | 79.98 | 82.65 | 82.65 | 59,824 |
| 04 Jan 2024 | 85.21 | 85.21 | 82.84 | 82.84 | 82.84 | 160,207 |
| 03 Jan 2024 | 84.32 | 86.79 | 83.73 | 85.31 | 85.31 | 257,548 |
| 02 Jan 2024 | 83.43 | 85.70 | 83.43 | 85.01 | 85.01 | 92,271 |
| 29 Dec 2023 | 84.03 | 84.03 | 83.04 | 83.43 | 83.43 | 38,531 |
| 28 Dec 2023 | 83.34 | 85.21 | 81.66 | 84.22 | 84.22 | 99,368 |
| 27 Dec 2023 | 84.12 | 85.90 | 83.53 | 83.73 | 83.73 | 64,894 |
| 26 Dec 2023 | 83.24 | 85.41 | 82.84 | 85.01 | 85.01 | 85,173 |
| 25 Dec 2023 | 85.80 | 86.00 | 83.24 | 83.24 | 83.24 | 247,408 |
| 22 Dec 2023 | 88.96 | 88.96 | 85.80 | 86.00 | 86.00 | 108,504 |
| 21 Dec 2023 | 88.76 | 90.24 | 87.87 | 87.87 | 87.87 | 169,383 |
| 20 Dec 2023 | 89.84 | 90.63 | 88.56 | 90.63 | 90.63 | 244,270 |
| 19 Dec 2023 | 90.14 | 90.14 | 87.48 | 88.46 | 88.46 | 105,516 |
| 18 Dec 2023 | 85.51 | 89.55 | 85.51 | 89.35 | 89.35 | 168,375 |
| 15 Dec 2023 | 86.00 | 86.20 | 85.11 | 85.51 | 85.51 | 78,075 |
| 14 Dec 2023 | 86.69 | 88.07 | 85.51 | 85.80 | 85.80 | 152,095 |
| *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.