Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.42 +26.03 (+0.52%) Dow
38,125.22 +221.93 (+0.59%) Nasdaq
15,741.55 +136.07 (+0.87%) Bitcoin USD
59,216.91 +2,196.00 (+3.85%) CMC Crypto 200
1,272.56 +1.82 (+0.14%)
Chroma ATE Inc. (2360.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 260.50 | 261.00 | 247.00 | 252.50 | 252.50 | 3,027,494 |
| 30 Apr 2024 | 262.00 | 272.00 | 261.50 | 266.50 | 266.50 | 2,253,530 |
| 29 Apr 2024 | 253.50 | 262.00 | 253.50 | 261.00 | 261.00 | 1,920,345 |
| 26 Apr 2024 | 251.00 | 260.00 | 250.50 | 256.50 | 256.50 | 2,392,378 |
| 25 Apr 2024 | 247.00 | 248.00 | 245.00 | 246.50 | 246.50 | 849,024 |
| 24 Apr 2024 | 244.50 | 248.00 | 242.50 | 246.50 | 246.50 | 854,575 |
| 23 Apr 2024 | 239.00 | 246.00 | 236.50 | 242.00 | 242.00 | 1,246,200 |
| 22 Apr 2024 | 244.00 | 245.00 | 234.50 | 236.50 | 236.50 | 1,697,118 |
| 19 Apr 2024 | 248.00 | 254.00 | 239.00 | 243.00 | 243.00 | 2,014,200 |
| 18 Apr 2024 | 249.50 | 253.00 | 245.50 | 251.50 | 251.50 | 1,973,100 |
| 17 Apr 2024 | 248.50 | 260.00 | 248.00 | 249.50 | 249.50 | 1,829,163 |
| 16 Apr 2024 | 249.00 | 251.50 | 244.00 | 248.00 | 248.00 | 2,640,027 |
| 15 Apr 2024 | 256.00 | 257.50 | 249.00 | 251.00 | 251.00 | 1,202,007 |
| 12 Apr 2024 | 254.00 | 263.00 | 252.00 | 259.50 | 259.50 | 1,778,340 |
| 11 Apr 2024 | 258.50 | 259.00 | 253.00 | 254.00 | 254.00 | 1,918,195 |
| 10 Apr 2024 | 262.50 | 270.00 | 256.00 | 259.00 | 259.00 | 2,708,387 |
| 09 Apr 2024 | 253.50 | 254.00 | 250.00 | 251.50 | 251.50 | 1,065,109 |
| 08 Apr 2024 | 254.00 | 261.00 | 252.00 | 253.00 | 253.00 | 2,029,010 |
| 03 Apr 2024 | 253.50 | 255.50 | 250.50 | 254.00 | 254.00 | 826,262 |
| 02 Apr 2024 | 253.50 | 258.50 | 253.50 | 256.00 | 256.00 | 573,175 |
| 01 Apr 2024 | 255.00 | 256.50 | 253.00 | 255.00 | 255.00 | 353,029 |
| 29 Mar 2024 | 255.00 | 256.50 | 252.50 | 255.00 | 255.00 | 450,000 |
| 28 Mar 2024 | 256.00 | 257.00 | 251.50 | 252.50 | 252.50 | 1,402,003 |
| 27 Mar 2024 | 260.00 | 261.00 | 248.00 | 256.00 | 256.00 | 3,412,000 |
| 26 Mar 2024 | 257.00 | 265.00 | 248.00 | 252.50 | 252.50 | 3,355,264 |
| 25 Mar 2024 | 260.00 | 260.00 | 256.50 | 257.50 | 257.50 | 1,682,252 |
| 22 Mar 2024 | 269.00 | 269.50 | 256.50 | 260.50 | 260.50 | 2,295,158 |
| 21 Mar 2024 | 257.50 | 270.00 | 257.50 | 267.50 | 267.50 | 3,066,773 |
| 20 Mar 2024 | 259.50 | 262.00 | 252.50 | 253.50 | 253.50 | 2,355,188 |
| 19 Mar 2024 | 254.00 | 262.00 | 254.00 | 259.50 | 259.50 | 1,368,396 |
| 18 Mar 2024 | 254.50 | 263.50 | 253.50 | 256.00 | 256.00 | 2,234,088 |
| 15 Mar 2024 | 253.00 | 258.50 | 252.50 | 253.00 | 253.00 | 1,649,069 |
| 14 Mar 2024 | 259.50 | 260.00 | 252.00 | 254.00 | 254.00 | 2,791,223 |
| 13 Mar 2024 | 263.00 | 267.50 | 253.00 | 260.00 | 260.00 | 4,980,334 |
| 12 Mar 2024 | 265.00 | 268.00 | 261.50 | 265.00 | 265.00 | 3,706,119 |
| 11 Mar 2024 | 269.00 | 273.50 | 263.00 | 269.50 | 269.50 | 3,951,222 |
| 08 Mar 2024 | 284.50 | 292.00 | 261.50 | 269.00 | 269.00 | 8,330,788 |
| 07 Mar 2024 | 275.00 | 287.50 | 261.50 | 285.00 | 285.00 | 12,537,317 |
| 06 Mar 2024 | 256.50 | 283.00 | 253.50 | 275.00 | 275.00 | 9,683,632 |
| 05 Mar 2024 | 247.00 | 267.00 | 244.00 | 265.00 | 265.00 | 8,650,794 |
| 04 Mar 2024 | 233.50 | 244.00 | 233.50 | 244.00 | 244.00 | 3,097,880 |
| 01 Mar 2024 | 235.50 | 239.50 | 234.00 | 234.00 | 234.00 | 2,103,267 |
| 29 Feb 2024 | 232.50 | 236.00 | 230.00 | 233.00 | 233.00 | 3,652,052 |
| 27 Feb 2024 | 225.50 | 237.00 | 225.00 | 229.50 | 229.50 | 6,120,167 |
| 26 Feb 2024 | 242.50 | 246.00 | 236.50 | 237.00 | 237.00 | 4,661,520 |
| 23 Feb 2024 | 235.50 | 251.00 | 235.00 | 239.00 | 239.00 | 8,530,106 |
| 22 Feb 2024 | 233.00 | 238.50 | 230.00 | 231.50 | 231.50 | 5,132,166 |
| 21 Feb 2024 | 223.00 | 233.50 | 220.50 | 227.50 | 227.50 | 5,555,451 |
| 20 Feb 2024 | 213.00 | 224.50 | 213.00 | 222.00 | 222.00 | 3,188,328 |
| 19 Feb 2024 | 212.50 | 216.00 | 210.50 | 212.50 | 212.50 | 1,866,622 |
| 16 Feb 2024 | 206.50 | 215.50 | 205.50 | 212.50 | 212.50 | 1,920,067 |
| 15 Feb 2024 | 204.00 | 209.00 | 201.00 | 206.50 | 206.50 | 3,449,999 |
| 05 Feb 2024 | 205.00 | 209.50 | 204.00 | 208.00 | 208.00 | 2,459,120 |
| 02 Feb 2024 | 198.00 | 203.50 | 197.00 | 203.50 | 203.50 | 1,677,520 |
| 01 Feb 2024 | 199.00 | 200.00 | 195.00 | 196.50 | 196.50 | 3,926,130 |
| 31 Jan 2024 | 203.00 | 204.50 | 200.50 | 200.50 | 200.50 | 1,648,000 |
| 30 Jan 2024 | 205.00 | 207.00 | 202.00 | 203.00 | 203.00 | 2,170,031 |
| 29 Jan 2024 | 201.50 | 205.50 | 199.50 | 205.50 | 205.50 | 991,020 |
| 26 Jan 2024 | 202.50 | 204.50 | 197.00 | 201.50 | 201.50 | 3,509,057 |
| 25 Jan 2024 | 213.00 | 213.50 | 203.00 | 203.50 | 203.50 | 4,814,300 |
| 24 Jan 2024 | 216.00 | 218.00 | 210.00 | 210.50 | 210.50 | 1,977,193 |
| 23 Jan 2024 | 216.50 | 218.00 | 215.50 | 216.00 | 216.00 | 1,424,264 |
| 22 Jan 2024 | 214.00 | 217.00 | 213.50 | 216.00 | 216.00 | 1,729,560 |
| 19 Jan 2024 | 214.00 | 216.00 | 211.00 | 211.50 | 211.50 | 2,006,028 |
| 18 Jan 2024 | 211.50 | 214.00 | 210.00 | 214.00 | 214.00 | 2,042,243 |
| 17 Jan 2024 | 210.00 | 214.00 | 209.00 | 211.50 | 211.50 | 1,889,136 |
| 16 Jan 2024 | 214.00 | 214.50 | 210.00 | 210.50 | 210.50 | 2,163,109 |
| 15 Jan 2024 | 213.00 | 216.50 | 213.00 | 215.50 | 215.50 | 801,101 |
| 12 Jan 2024 | 215.50 | 216.50 | 212.00 | 212.50 | 212.50 | 905,498 |
| 11 Jan 2024 | 219.50 | 219.50 | 213.00 | 215.50 | 215.50 | 1,525,010 |
| 10 Jan 2024 | 219.00 | 223.00 | 215.50 | 217.50 | 217.50 | 1,766,150 |
| 09 Jan 2024 | 216.00 | 219.00 | 215.50 | 216.50 | 216.50 | 1,706,218 |
| 08 Jan 2024 | 215.00 | 215.00 | 211.50 | 213.00 | 213.00 | 1,321,420 |
| 05 Jan 2024 | 216.00 | 218.00 | 212.00 | 215.50 | 215.50 | 1,445,510 |
| 04 Jan 2024 | 214.00 | 215.50 | 212.50 | 215.00 | 215.00 | 934,354 |
| 03 Jan 2024 | 216.00 | 217.00 | 210.00 | 212.00 | 212.00 | 2,068,123 |
| 02 Jan 2024 | 213.00 | 215.50 | 212.50 | 215.00 | 215.00 | 1,271,211 |
| 29 Dec 2023 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 1,419,104 |
| 28 Dec 2023 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,036,074 |
| 27 Dec 2023 | 209.50 | 212.00 | 208.50 | 211.50 | 211.50 | 1,007,410 |
| 26 Dec 2023 | 207.50 | 210.00 | 207.50 | 208.50 | 208.50 | 472,241 |
| 25 Dec 2023 | 207.50 | 210.00 | 206.00 | 207.00 | 207.00 | 344,225 |
| 22 Dec 2023 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 713,502 |
| 21 Dec 2023 | 205.00 | 206.50 | 203.00 | 205.00 | 205.00 | 1,392,580 |
| 20 Dec 2023 | 208.50 | 210.00 | 207.00 | 209.00 | 209.00 | 588,016 |
| 19 Dec 2023 | 210.00 | 215.00 | 206.00 | 207.00 | 207.00 | 2,302,018 |
| 18 Dec 2023 | 212.00 | 212.00 | 205.50 | 207.00 | 207.00 | 1,676,065 |
| 15 Dec 2023 | 213.00 | 216.50 | 211.00 | 211.00 | 211.00 | 3,032,130 |
| 14 Dec 2023 | 201.50 | 210.50 | 200.50 | 210.00 | 210.00 | 4,619,310 |
| 13 Dec 2023 | 195.00 | 201.50 | 194.50 | 198.00 | 198.00 | 3,909,086 |
| 12 Dec 2023 | 195.50 | 202.00 | 191.50 | 194.00 | 194.00 | 10,012,153 |
| 11 Dec 2023 | 213.50 | 214.00 | 208.50 | 209.50 | 209.50 | 2,165,916 |
| 08 Dec 2023 | 215.00 | 215.50 | 209.00 | 212.00 | 212.00 | 1,331,013 |
| 07 Dec 2023 | 213.50 | 216.00 | 211.50 | 212.50 | 212.50 | 1,374,010 |
| 06 Dec 2023 | 212.00 | 215.50 | 212.00 | 215.00 | 215.00 | 1,285,025 |
| 05 Dec 2023 | 216.50 | 220.00 | 212.00 | 212.00 | 212.00 | 1,249,072 |
| 04 Dec 2023 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 1,503,456 |
| 01 Dec 2023 | 217.50 | 219.50 | 215.00 | 216.50 | 216.50 | 1,489,500 |
| 30 Nov 2023 | 211.50 | 217.00 | 210.00 | 215.00 | 215.00 | 2,339,001 |
| 29 Nov 2023 | 213.00 | 213.00 | 208.00 | 211.50 | 211.50 | 3,045,599 |
| *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.