Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,465.38 -1,695.93 (-2.92%) CMC Crypto 200
1,172.72 -35.97 (-2.97%)
Aopen Inc. (3046.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 62.70 | 64.40 | 62.70 | 63.80 | 63.80 | 321,121 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 2 Dividend | |||||
| 03 Jul 2024 | 64.80 | 65.50 | 64.50 | 64.50 | 62.50 | 353,830 |
| 02 Jul 2024 | 65.00 | 65.10 | 64.10 | 64.20 | 62.21 | 209,800 |
| 01 Jul 2024 | 65.70 | 65.70 | 64.40 | 64.50 | 62.50 | 230,098 |
| 28 Jun 2024 | 65.40 | 65.50 | 64.60 | 64.70 | 62.69 | 193,130 |
| 27 Jun 2024 | 65.00 | 65.60 | 64.10 | 65.10 | 63.08 | 236,000 |
| 26 Jun 2024 | 64.60 | 65.60 | 64.60 | 65.10 | 63.08 | 332,199 |
| 25 Jun 2024 | 64.70 | 64.70 | 63.20 | 64.40 | 62.40 | 176,538 |
| 24 Jun 2024 | 65.00 | 65.90 | 64.20 | 64.40 | 62.40 | 525,032 |
| 21 Jun 2024 | 64.40 | 65.00 | 64.00 | 64.70 | 62.69 | 198,434 |
| 20 Jun 2024 | 63.40 | 64.80 | 63.00 | 64.50 | 62.50 | 346,819 |
| 19 Jun 2024 | 63.60 | 63.80 | 63.00 | 63.40 | 61.43 | 177,212 |
| 18 Jun 2024 | 64.20 | 64.60 | 63.20 | 63.50 | 61.53 | 235,437 |
| 17 Jun 2024 | 63.90 | 64.30 | 63.30 | 64.10 | 62.11 | 197,015 |
| 14 Jun 2024 | 64.00 | 64.10 | 63.60 | 63.60 | 61.63 | 169,116 |
| 13 Jun 2024 | 63.60 | 65.00 | 63.20 | 64.00 | 62.02 | 369,490 |
| 12 Jun 2024 | 63.40 | 63.40 | 62.60 | 63.10 | 61.14 | 249,067 |
| 11 Jun 2024 | 65.10 | 65.10 | 63.10 | 63.10 | 61.14 | 406,107 |
| 07 Jun 2024 | 65.10 | 65.90 | 64.10 | 64.20 | 62.21 | 864,027 |
| 06 Jun 2024 | 63.00 | 63.70 | 62.70 | 63.00 | 61.05 | 326,192 |
| 05 Jun 2024 | 63.50 | 63.50 | 62.50 | 62.60 | 60.66 | 221,462 |
| 04 Jun 2024 | 65.70 | 65.70 | 63.30 | 63.30 | 61.34 | 431,025 |
| 03 Jun 2024 | 63.50 | 64.40 | 63.00 | 64.30 | 62.31 | 318,310 |
| 31 May 2024 | 63.50 | 63.50 | 62.80 | 62.80 | 60.85 | 175,020 |
| 30 May 2024 | 64.70 | 64.80 | 63.10 | 63.10 | 61.14 | 273,070 |
| 29 May 2024 | 64.20 | 64.60 | 63.70 | 64.50 | 62.50 | 236,562 |
| 28 May 2024 | 63.50 | 64.50 | 63.20 | 63.90 | 61.92 | 355,050 |
| 27 May 2024 | 62.20 | 63.70 | 62.20 | 63.20 | 61.24 | 344,125 |
| 24 May 2024 | 61.90 | 62.40 | 61.50 | 62.10 | 60.17 | 113,176 |
| 23 May 2024 | 63.50 | 63.60 | 62.00 | 62.00 | 60.08 | 366,204 |
| 22 May 2024 | 62.60 | 63.20 | 62.40 | 63.10 | 61.14 | 385,200 |
| 21 May 2024 | 62.50 | 62.50 | 62.00 | 62.20 | 60.27 | 183,150 |
| 20 May 2024 | 62.50 | 62.60 | 61.90 | 62.30 | 60.37 | 205,100 |
| 17 May 2024 | 62.30 | 62.30 | 61.70 | 62.20 | 60.27 | 173,123 |
| 16 May 2024 | 62.50 | 62.60 | 61.80 | 61.90 | 59.98 | 200,009 |
| 15 May 2024 | 62.40 | 62.60 | 61.80 | 62.20 | 60.27 | 233,015 |
| 14 May 2024 | 61.80 | 62.70 | 61.70 | 62.00 | 60.08 | 235,364 |
| 13 May 2024 | 61.80 | 61.80 | 60.70 | 61.40 | 59.50 | 165,100 |
| 10 May 2024 | 61.60 | 61.60 | 60.20 | 61.40 | 59.50 | 235,018 |
| 09 May 2024 | 62.10 | 62.20 | 60.70 | 61.20 | 59.30 | 250,171 |
| 08 May 2024 | 62.10 | 62.60 | 61.50 | 61.60 | 59.69 | 212,000 |
| 07 May 2024 | 62.00 | 62.30 | 61.00 | 61.30 | 59.40 | 161,600 |
| 06 May 2024 | 61.70 | 62.00 | 61.50 | 61.80 | 59.88 | 140,362 |
| 03 May 2024 | 62.20 | 62.20 | 61.00 | 61.50 | 59.59 | 279,523 |
| 02 May 2024 | 61.30 | 62.00 | 60.90 | 61.50 | 59.59 | 131,079 |
| 30 Apr 2024 | 61.00 | 62.00 | 61.00 | 61.20 | 59.30 | 285,007 |
| 29 Apr 2024 | 60.20 | 61.20 | 60.20 | 60.60 | 58.72 | 196,004 |
| 26 Apr 2024 | 60.80 | 60.80 | 60.10 | 60.10 | 58.24 | 125,030 |
| 25 Apr 2024 | 60.50 | 61.00 | 59.30 | 60.20 | 58.33 | 159,006 |
| 24 Apr 2024 | 59.20 | 60.90 | 59.20 | 60.60 | 58.72 | 236,045 |
| 23 Apr 2024 | 59.70 | 59.80 | 58.60 | 59.10 | 57.27 | 127,061 |
| 22 Apr 2024 | 58.50 | 59.80 | 58.40 | 58.60 | 56.78 | 275,780 |
| 19 Apr 2024 | 62.10 | 62.30 | 58.20 | 59.50 | 57.66 | 503,100 |
| 18 Apr 2024 | 60.60 | 62.40 | 60.60 | 61.90 | 59.98 | 261,676 |
| 17 Apr 2024 | 60.40 | 61.30 | 60.40 | 61.20 | 59.30 | 124,359 |
| 16 Apr 2024 | 62.30 | 62.40 | 60.30 | 60.40 | 58.53 | 658,338 |
| 15 Apr 2024 | 63.80 | 63.80 | 62.60 | 62.80 | 60.85 | 287,117 |
| 12 Apr 2024 | 64.80 | 65.00 | 63.70 | 63.80 | 61.82 | 283,010 |
| 11 Apr 2024 | 65.70 | 65.70 | 64.20 | 64.30 | 62.31 | 410,241 |
| 10 Apr 2024 | 66.80 | 66.80 | 65.70 | 65.70 | 63.66 | 445,106 |
| 09 Apr 2024 | 67.70 | 68.30 | 65.80 | 66.20 | 64.15 | 1,743,682 |
| 08 Apr 2024 | 61.90 | 62.90 | 61.90 | 62.90 | 60.95 | 150,283 |
| 03 Apr 2024 | 62.30 | 62.60 | 61.80 | 62.00 | 60.08 | 150,014 |
| 02 Apr 2024 | 62.70 | 63.00 | 62.00 | 62.20 | 60.27 | 214,055 |
| 01 Apr 2024 | 62.30 | 63.20 | 62.20 | 62.70 | 60.76 | 263,174 |
| 29 Mar 2024 | 63.10 | 63.10 | 62.00 | 62.50 | 60.56 | 229,000 |
| 28 Mar 2024 | 63.40 | 63.80 | 62.50 | 62.50 | 60.56 | 277,660 |
| 27 Mar 2024 | 63.30 | 63.40 | 63.00 | 63.40 | 61.43 | 130,131 |
| 26 Mar 2024 | 64.70 | 64.70 | 62.60 | 63.10 | 61.14 | 298,022 |
| 25 Mar 2024 | 64.50 | 64.80 | 64.30 | 64.60 | 62.60 | 154,008 |
| 22 Mar 2024 | 64.30 | 64.60 | 64.00 | 64.30 | 62.31 | 196,207 |
| 21 Mar 2024 | 64.60 | 65.20 | 63.80 | 64.30 | 62.31 | 235,316 |
| 20 Mar 2024 | 64.20 | 64.30 | 63.60 | 64.20 | 62.21 | 295,474 |
| 19 Mar 2024 | 64.00 | 64.00 | 63.40 | 63.60 | 61.63 | 139,379 |
| 18 Mar 2024 | 63.00 | 64.20 | 63.00 | 64.10 | 62.11 | 263,060 |
| 15 Mar 2024 | 62.10 | 62.90 | 62.10 | 62.50 | 60.56 | 161,099 |
| 14 Mar 2024 | 63.20 | 63.90 | 62.10 | 62.20 | 60.27 | 296,174 |
| 13 Mar 2024 | 63.80 | 64.00 | 62.50 | 62.60 | 60.66 | 388,520 |
| 12 Mar 2024 | 63.20 | 64.10 | 63.10 | 63.80 | 61.82 | 308,105 |
| 11 Mar 2024 | 63.20 | 64.40 | 62.80 | 63.10 | 61.14 | 293,216 |
| 08 Mar 2024 | 65.70 | 65.70 | 63.10 | 63.10 | 61.14 | 880,021 |
| 07 Mar 2024 | 68.50 | 68.50 | 65.90 | 66.00 | 63.95 | 1,023,338 |
| 06 Mar 2024 | 68.40 | 69.10 | 68.20 | 68.70 | 66.57 | 338,210 |
| 05 Mar 2024 | 69.10 | 69.10 | 67.50 | 68.20 | 66.09 | 468,070 |
| 04 Mar 2024 | 68.00 | 69.40 | 68.00 | 68.70 | 66.57 | 733,364 |
| 01 Mar 2024 | 68.30 | 68.40 | 67.40 | 68.00 | 65.89 | 410,944 |
| 29 Feb 2024 | 68.70 | 68.70 | 67.50 | 67.80 | 65.70 | 295,159 |
| 27 Feb 2024 | 68.80 | 69.30 | 66.90 | 67.90 | 65.79 | 525,050 |
| 26 Feb 2024 | 67.70 | 69.10 | 67.00 | 68.60 | 66.47 | 668,433 |
| 23 Feb 2024 | 68.00 | 68.40 | 66.80 | 66.90 | 64.83 | 425,156 |
| 22 Feb 2024 | 68.60 | 68.70 | 67.30 | 67.70 | 65.60 | 418,056 |
| 21 Feb 2024 | 68.00 | 68.90 | 67.90 | 68.20 | 66.09 | 481,190 |
| 20 Feb 2024 | 68.20 | 68.60 | 67.10 | 67.50 | 65.41 | 446,571 |
| 19 Feb 2024 | 69.90 | 69.90 | 68.20 | 68.40 | 66.28 | 649,054 |
| 16 Feb 2024 | 68.20 | 69.30 | 68.20 | 69.30 | 67.15 | 865,810 |
| 15 Feb 2024 | 67.80 | 68.20 | 66.50 | 68.00 | 65.89 | 757,323 |
| 05 Feb 2024 | 66.10 | 66.40 | 65.70 | 66.20 | 64.15 | 322,378 |
| 02 Feb 2024 | 66.30 | 67.40 | 65.90 | 66.00 | 63.95 | 626,302 |
| *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.