Singapore markets close in 26 minutes
Straits Times Index
3,330.40 +11.95 (+0.36%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,303.68 -13.91 (-0.17%) Bitcoin USD
67,929.45 -793.63 (-1.15%) CMC Crypto 200
1,476.69 -19.77 (-1.32%)
Chicony Electronics Co., Ltd. (2385.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 187.50 | 190.50 | 185.00 | 185.50 | 185.50 | 6,008,841 |
| 27 May 2024 | 191.00 | 191.50 | 186.00 | 186.00 | 186.00 | 4,807,951 |
| 24 May 2024 | 190.00 | 191.00 | 187.50 | 190.50 | 190.50 | 2,513,569 |
| 23 May 2024 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | 3,141,720 |
| 22 May 2024 | 192.50 | 195.00 | 191.50 | 194.00 | 194.00 | 3,073,389 |
| 21 May 2024 | 192.00 | 194.50 | 188.50 | 190.00 | 190.00 | 2,735,136 |
| 20 May 2024 | 191.00 | 193.50 | 187.50 | 191.50 | 191.50 | 4,062,530 |
| 17 May 2024 | 192.50 | 194.50 | 188.50 | 189.00 | 189.00 | 3,979,918 |
| 16 May 2024 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | 3,651,196 |
| 15 May 2024 | 194.50 | 195.00 | 191.00 | 192.00 | 192.00 | 2,737,340 |
| 14 May 2024 | 196.50 | 198.00 | 191.00 | 191.50 | 191.50 | 4,329,058 |
| 13 May 2024 | 199.00 | 200.50 | 195.00 | 196.50 | 196.50 | 2,632,932 |
| 10 May 2024 | 204.00 | 204.50 | 196.00 | 197.00 | 197.00 | 5,167,327 |
| 09 May 2024 | 204.50 | 206.50 | 201.50 | 204.00 | 204.00 | 2,653,248 |
| 08 May 2024 | 206.00 | 207.00 | 197.00 | 204.50 | 204.50 | 4,387,482 |
| 07 May 2024 | 212.50 | 215.00 | 204.50 | 208.50 | 208.50 | 3,879,677 |
| 06 May 2024 | 207.00 | 213.50 | 207.00 | 209.50 | 209.50 | 4,794,847 |
| 03 May 2024 | 209.00 | 211.00 | 202.50 | 205.00 | 205.00 | 4,197,877 |
| 02 May 2024 | 205.00 | 207.50 | 201.00 | 207.00 | 207.00 | 3,111,301 |
| 30 Apr 2024 | 207.50 | 211.00 | 202.00 | 202.50 | 202.50 | 3,752,470 |
| 29 Apr 2024 | 205.00 | 209.50 | 203.00 | 207.50 | 207.50 | 2,960,272 |
| 26 Apr 2024 | 202.00 | 204.00 | 200.00 | 202.50 | 202.50 | 2,769,414 |
| 25 Apr 2024 | 199.50 | 201.50 | 198.00 | 201.00 | 201.00 | 2,149,248 |
| 24 Apr 2024 | 198.00 | 202.50 | 197.00 | 201.50 | 201.50 | 2,778,720 |
| 23 Apr 2024 | 197.50 | 198.50 | 193.00 | 196.00 | 196.00 | 3,944,265 |
| 22 Apr 2024 | 201.50 | 202.50 | 193.00 | 195.50 | 195.50 | 5,766,387 |
| 19 Apr 2024 | 204.00 | 206.00 | 195.00 | 199.00 | 199.00 | 7,246,317 |
| 18 Apr 2024 | 203.50 | 209.00 | 203.00 | 206.50 | 206.50 | 3,792,468 |
| 17 Apr 2024 | 202.00 | 207.00 | 200.00 | 205.00 | 205.00 | 5,785,576 |
| 16 Apr 2024 | 206.00 | 206.50 | 200.50 | 201.50 | 201.50 | 8,391,787 |
| 15 Apr 2024 | 206.00 | 210.00 | 205.00 | 207.50 | 207.50 | 5,251,985 |
| 12 Apr 2024 | 212.50 | 213.50 | 207.50 | 209.00 | 209.00 | 6,008,676 |
| 11 Apr 2024 | 216.00 | 216.00 | 212.00 | 215.00 | 215.00 | 4,038,217 |
| 10 Apr 2024 | 216.00 | 218.00 | 214.00 | 215.50 | 215.50 | 2,080,530 |
| 09 Apr 2024 | 215.00 | 220.00 | 214.50 | 216.00 | 216.00 | 4,794,884 |
| 08 Apr 2024 | 215.00 | 216.50 | 210.50 | 214.00 | 214.00 | 6,779,068 |
| 03 Apr 2024 | 215.50 | 222.50 | 215.50 | 218.50 | 218.50 | 4,847,339 |
| 02 Apr 2024 | 213.50 | 222.00 | 213.50 | 220.00 | 220.00 | 6,072,799 |
| 01 Apr 2024 | 218.00 | 219.00 | 213.00 | 213.50 | 213.50 | 6,516,757 |
| 29 Mar 2024 | 221.50 | 226.50 | 212.50 | 225.00 | 225.00 | 9,780,000 |
| 28 Mar 2024 | 218.00 | 224.00 | 215.50 | 221.50 | 221.50 | 13,491,104 |
| 27 Mar 2024 | 216.00 | 221.50 | 213.00 | 216.00 | 216.00 | 15,158,977 |
| 26 Mar 2024 | 223.00 | 225.50 | 209.00 | 213.50 | 213.50 | 13,724,830 |
| 25 Mar 2024 | 231.50 | 237.00 | 223.00 | 223.00 | 223.00 | 9,522,631 |
| 22 Mar 2024 | 244.00 | 247.50 | 230.50 | 232.50 | 232.50 | 15,446,043 |
| 21 Mar 2024 | 262.50 | 262.50 | 244.00 | 247.00 | 247.00 | 17,847,270 |
| 20 Mar 2024 | 260.00 | 267.00 | 255.00 | 258.50 | 258.50 | 14,064,854 |
| 19 Mar 2024 | 254.50 | 266.50 | 249.00 | 258.50 | 258.50 | 19,799,173 |
| 18 Mar 2024 | 240.00 | 253.00 | 237.50 | 253.00 | 253.00 | 13,204,040 |
| 15 Mar 2024 | 237.50 | 242.50 | 231.00 | 240.50 | 240.50 | 13,002,602 |
| 14 Mar 2024 | 237.00 | 247.50 | 233.00 | 240.50 | 240.50 | 19,644,605 |
| 13 Mar 2024 | 230.50 | 237.50 | 227.00 | 235.00 | 235.00 | 13,638,834 |
| 12 Mar 2024 | 207.50 | 228.50 | 207.50 | 226.50 | 226.50 | 8,566,451 |
| 11 Mar 2024 | 223.00 | 223.00 | 216.50 | 219.50 | 219.50 | 6,366,395 |
| 08 Mar 2024 | 229.50 | 230.00 | 215.00 | 223.00 | 223.00 | 15,515,557 |
| 07 Mar 2024 | 218.50 | 230.00 | 216.00 | 228.00 | 228.00 | 14,055,628 |
| 06 Mar 2024 | 203.00 | 221.00 | 201.00 | 218.50 | 218.50 | 10,576,136 |
| 05 Mar 2024 | 202.00 | 205.00 | 195.00 | 204.50 | 204.50 | 5,902,030 |
| 04 Mar 2024 | 191.00 | 202.00 | 191.00 | 200.50 | 200.50 | 7,589,845 |
| 01 Mar 2024 | 187.00 | 192.00 | 184.00 | 189.50 | 189.50 | 3,360,820 |
| 29 Feb 2024 | 187.50 | 194.00 | 186.50 | 187.50 | 187.50 | 5,038,763 |
| 27 Feb 2024 | 190.00 | 191.50 | 186.00 | 188.50 | 188.50 | 3,401,118 |
| 26 Feb 2024 | 185.00 | 197.00 | 182.00 | 193.50 | 193.50 | 7,355,825 |
| 23 Feb 2024 | 191.00 | 193.00 | 183.50 | 185.50 | 185.50 | 4,617,784 |
| 22 Feb 2024 | 184.00 | 192.50 | 183.50 | 190.00 | 190.00 | 10,811,598 |
| 21 Feb 2024 | 171.00 | 183.50 | 170.50 | 181.50 | 181.50 | 7,398,800 |
| 20 Feb 2024 | 165.50 | 173.00 | 165.00 | 171.00 | 171.00 | 4,046,362 |
| 19 Feb 2024 | 166.00 | 166.00 | 163.50 | 166.00 | 166.00 | 1,750,119 |
| 16 Feb 2024 | 164.50 | 166.00 | 163.00 | 164.50 | 164.50 | 1,896,052 |
| 15 Feb 2024 | 160.50 | 164.50 | 158.50 | 164.50 | 164.50 | 4,301,464 |
| 05 Feb 2024 | 165.50 | 166.00 | 160.50 | 160.50 | 160.50 | 3,581,411 |
| 02 Feb 2024 | 166.50 | 171.00 | 166.00 | 167.50 | 167.50 | 3,035,043 |
| 01 Feb 2024 | 165.00 | 166.50 | 164.00 | 165.50 | 165.50 | 1,748,220 |
| 31 Jan 2024 | 166.00 | 166.00 | 163.00 | 164.50 | 164.50 | 2,712,381 |
| 30 Jan 2024 | 169.50 | 169.50 | 165.50 | 166.50 | 166.50 | 2,846,504 |
| 29 Jan 2024 | 168.00 | 169.50 | 167.50 | 168.50 | 168.50 | 2,056,285 |
| 26 Jan 2024 | 168.00 | 169.00 | 166.00 | 167.50 | 167.50 | 2,782,008 |
| 25 Jan 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | 2,630,830 |
| 24 Jan 2024 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 2,501,100 |
| 23 Jan 2024 | 171.00 | 171.00 | 165.50 | 167.50 | 167.50 | 5,290,751 |
| 22 Jan 2024 | 175.50 | 175.50 | 171.50 | 171.50 | 171.50 | 4,548,455 |
| 19 Jan 2024 | 178.00 | 179.00 | 172.50 | 174.50 | 174.50 | 4,068,832 |
| 18 Jan 2024 | 184.00 | 184.50 | 179.00 | 180.00 | 180.00 | 4,171,493 |
| 17 Jan 2024 | 179.00 | 183.50 | 179.00 | 182.00 | 182.00 | 6,949,879 |
| 16 Jan 2024 | 180.00 | 181.00 | 175.00 | 181.00 | 181.00 | 4,003,273 |
| 15 Jan 2024 | 181.50 | 184.00 | 181.50 | 182.00 | 182.00 | 2,701,793 |
| 12 Jan 2024 | 181.50 | 183.00 | 180.00 | 180.00 | 180.00 | 2,095,491 |
| 11 Jan 2024 | 184.50 | 185.50 | 180.50 | 183.00 | 183.00 | 3,435,520 |
| 10 Jan 2024 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,049,451 |
| 09 Jan 2024 | 181.00 | 186.00 | 180.00 | 184.00 | 184.00 | 4,679,744 |
| 08 Jan 2024 | 180.00 | 181.50 | 178.50 | 179.50 | 179.50 | 2,840,718 |
| 05 Jan 2024 | 178.50 | 181.50 | 176.50 | 181.00 | 181.00 | 3,647,990 |
| 04 Jan 2024 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 4,617,528 |
| 03 Jan 2024 | 173.00 | 177.50 | 172.50 | 176.00 | 176.00 | 3,455,278 |
| 02 Jan 2024 | 175.50 | 178.00 | 174.00 | 175.00 | 175.00 | 2,717,904 |
| 29 Dec 2023 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,862,941 |
| 28 Dec 2023 | 180.50 | 180.50 | 176.50 | 176.50 | 176.50 | 2,318,640 |
| 27 Dec 2023 | 182.50 | 184.50 | 180.50 | 180.50 | 180.50 | 4,111,646 |
| 26 Dec 2023 | 177.50 | 184.00 | 177.50 | 183.50 | 183.50 | 3,671,416 |
| 25 Dec 2023 | 173.50 | 179.50 | 173.50 | 178.00 | 178.00 | 3,695,700 |
| *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.