Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.19 -5.11 (-0.09%) Dow
39,135.29 +23.13 (+0.06%) Nasdaq
17,735.50 +17.85 (+0.10%) Bitcoin USD
60,793.65 -1,264.86 (-2.04%) CMC Crypto 200
1,265.41 -18.37 (-1.43%)
Global Unichip Corp. (3443.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,712,864 |
| 25 Jun 2024 | 1,535.00 | 1,585.00 | 1,470.00 | 1,585.00 | 1,585.00 | 3,815,210 |
| 24 Jun 2024 | 1,605.00 | 1,635.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,258,927 |
| 21 Jun 2024 | 1,630.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,630.00 | 3,110,655 |
| 20 Jun 2024 | 1,615.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,625.00 | 4,086,289 |
| 19 Jun 2024 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3,631,749 |
| 18 Jun 2024 | 1,650.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,680.00 | 5,996,940 |
| 17 Jun 2024 | 1,565.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,100,732 |
| 14 Jun 2024 | 1,560.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 2,435,899 |
| 13 Jun 2024 | 1,600.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,835,866 |
| 12 Jun 2024 | 1,565.00 | 1,605.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1,980,467 |
| 11 Jun 2024 | 1,615.00 | 1,615.00 | 1,535.00 | 1,560.00 | 1,560.00 | 2,465,905 |
| 07 Jun 2024 | 1,550.00 | 1,625.00 | 1,550.00 | 1,605.00 | 1,605.00 | 3,973,132 |
| 06 Jun 2024 | 1,565.00 | 1,580.00 | 1,530.00 | 1,545.00 | 1,545.00 | 4,294,961 |
| 05 Jun 2024 | 1,560.00 | 1,580.00 | 1,505.00 | 1,580.00 | 1,580.00 | 2,718,338 |
| 04 Jun 2024 | 1,575.00 | 1,640.00 | 1,535.00 | 1,535.00 | 1,535.00 | 5,426,747 |
| 03 Jun 2024 | 1,510.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 3,706,799 |
| 03 Jun 2024 | 14 Dividend | |||||
| 31 May 2024 | 1,530.00 | 1,545.00 | 1,450.00 | 1,455.00 | 1,441.00 | 3,179,589 |
| 30 May 2024 | 1,505.00 | 1,545.00 | 1,495.00 | 1,510.00 | 1,495.47 | 1,387,931 |
| 29 May 2024 | 1,550.00 | 1,565.00 | 1,525.00 | 1,530.00 | 1,515.28 | 2,468,092 |
| 28 May 2024 | 1,500.00 | 1,580.00 | 1,495.00 | 1,530.00 | 1,515.28 | 4,858,064 |
| 27 May 2024 | 1,470.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,480.62 | 2,485,860 |
| 24 May 2024 | 1,410.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,450.90 | 3,355,244 |
| 23 May 2024 | 1,450.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,416.24 | 1,769,519 |
| 22 May 2024 | 1,430.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,431.10 | 1,774,882 |
| 21 May 2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,421.19 | 2,110,542 |
| 20 May 2024 | 1,440.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,445.95 | 2,318,164 |
| 17 May 2024 | 1,430.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,416.24 | 1,852,948 |
| 16 May 2024 | 1,435.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,406.34 | 2,711,203 |
| 15 May 2024 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,396.43 | 4,689,819 |
| 14 May 2024 | 1,335.00 | 1,395.00 | 1,330.00 | 1,370.00 | 1,356.82 | 3,122,969 |
| 13 May 2024 | 1,270.00 | 1,345.00 | 1,265.00 | 1,335.00 | 1,322.15 | 2,119,149 |
| 10 May 2024 | 1,280.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,257.78 | 1,540,527 |
| 09 May 2024 | 1,320.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,262.73 | 2,102,694 |
| 08 May 2024 | 1,315.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,302.35 | 1,298,264 |
| 07 May 2024 | 1,320.00 | 1,335.00 | 1,250.00 | 1,315.00 | 1,302.35 | 3,833,310 |
| 06 May 2024 | 1,370.00 | 1,375.00 | 1,290.00 | 1,350.00 | 1,337.01 | 3,305,807 |
| 03 May 2024 | 1,405.00 | 1,410.00 | 1,335.00 | 1,345.00 | 1,332.06 | 3,256,417 |
| 02 May 2024 | 1,360.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,361.77 | 2,180,277 |
| 30 Apr 2024 | 1,370.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,356.82 | 1,877,009 |
| 29 Apr 2024 | 1,350.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,346.91 | 6,159,122 |
| 26 Apr 2024 | 1,260.00 | 1,320.00 | 1,240.00 | 1,320.00 | 1,307.30 | 4,422,467 |
| 25 Apr 2024 | 1,175.00 | 1,215.00 | 1,150.00 | 1,200.00 | 1,188.45 | 2,715,101 |
| 24 Apr 2024 | 1,150.00 | 1,220.00 | 1,140.00 | 1,190.00 | 1,178.55 | 3,335,356 |
| 23 Apr 2024 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,114.18 | 2,162,570 |
| 22 Apr 2024 | 1,150.00 | 1,180.00 | 1,090.00 | 1,105.00 | 1,094.37 | 3,188,656 |
| 19 Apr 2024 | 1,190.00 | 1,225.00 | 1,120.00 | 1,155.00 | 1,143.89 | 3,239,651 |
| 18 Apr 2024 | 1,185.00 | 1,235.00 | 1,170.00 | 1,215.00 | 1,203.31 | 2,293,733 |
| 17 Apr 2024 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,188.45 | 1,729,780 |
| 16 Apr 2024 | 1,140.00 | 1,220.00 | 1,120.00 | 1,185.00 | 1,173.60 | 5,025,302 |
| 15 Apr 2024 | 1,230.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,148.84 | 3,688,162 |
| 12 Apr 2024 | 1,330.00 | 1,340.00 | 1,240.00 | 1,255.00 | 1,242.92 | 3,975,546 |
| 11 Apr 2024 | 1,315.00 | 1,340.00 | 1,295.00 | 1,325.00 | 1,312.25 | 1,581,645 |
| 10 Apr 2024 | 1,330.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,307.30 | 1,879,935 |
| 09 Apr 2024 | 1,330.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,302.35 | 3,071,759 |
| 08 Apr 2024 | 1,330.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,287.49 | 3,725,401 |
| 03 Apr 2024 | 1,380.00 | 1,410.00 | 1,365.00 | 1,385.00 | 1,371.67 | 2,375,737 |
| 02 Apr 2024 | 1,360.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,361.77 | 4,453,703 |
| 01 Apr 2024 | 1,255.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,282.54 | 2,350,141 |
| 29 Mar 2024 | 1,225.00 | 1,275.00 | 1,220.00 | 1,240.00 | 1,228.07 | 2,285,000 |
| 28 Mar 2024 | 1,245.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,208.26 | 1,843,278 |
| 27 Mar 2024 | 1,275.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,228.07 | 2,773,486 |
| 26 Mar 2024 | 1,305.00 | 1,325.00 | 1,260.00 | 1,265.00 | 1,252.83 | 2,061,963 |
| 25 Mar 2024 | 1,330.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,282.54 | 1,329,319 |
| 22 Mar 2024 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,307.30 | 1,825,271 |
| 21 Mar 2024 | 1,330.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,287.49 | 2,317,848 |
| 20 Mar 2024 | 1,335.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,282.54 | 1,875,576 |
| 19 Mar 2024 | 1,355.00 | 1,360.00 | 1,285.00 | 1,320.00 | 1,307.30 | 3,194,709 |
| 18 Mar 2024 | 1,360.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,341.96 | 1,777,843 |
| 15 Mar 2024 | 1,340.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,327.11 | 3,317,919 |
| 14 Mar 2024 | 1,340.00 | 1,390.00 | 1,320.00 | 1,340.00 | 1,327.11 | 3,887,669 |
| 13 Mar 2024 | 1,460.00 | 1,465.00 | 1,315.00 | 1,330.00 | 1,317.20 | 4,241,064 |
| 12 Mar 2024 | 1,490.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,431.10 | 1,599,418 |
| 11 Mar 2024 | 1,510.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,460.81 | 1,466,629 |
| 08 Mar 2024 | 1,575.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,475.66 | 2,572,063 |
| 07 Mar 2024 | 1,540.00 | 1,565.00 | 1,480.00 | 1,550.00 | 1,535.09 | 3,133,399 |
| 06 Mar 2024 | 1,560.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,510.33 | 2,007,113 |
| 05 Mar 2024 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,549.94 | 2,375,606 |
| 04 Mar 2024 | 1,610.00 | 1,620.00 | 1,535.00 | 1,545.00 | 1,530.13 | 3,209,184 |
| 01 Mar 2024 | 1,590.00 | 1,615.00 | 1,560.00 | 1,580.00 | 1,564.80 | 3,792,434 |
| 29 Feb 2024 | 1,480.00 | 1,590.00 | 1,460.00 | 1,590.00 | 1,574.70 | 6,067,975 |
| 27 Feb 2024 | 1,460.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,455.86 | 3,513,139 |
| 26 Feb 2024 | 1,460.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,431.10 | 1,812,146 |
| 23 Feb 2024 | 1,495.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,441.00 | 2,697,952 |
| 22 Feb 2024 | 1,495.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,450.90 | 2,946,762 |
| 21 Feb 2024 | 1,540.00 | 1,560.00 | 1,465.00 | 1,470.00 | 1,455.86 | 4,302,257 |
| 20 Feb 2024 | 1,530.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,544.99 | 2,939,668 |
| 19 Feb 2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,510.33 | 2,495,155 |
| 16 Feb 2024 | 1,465.00 | 1,525.00 | 1,450.00 | 1,520.00 | 1,505.37 | 5,273,116 |
| 15 Feb 2024 | 1,470.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,445.95 | 6,477,975 |
| 05 Feb 2024 | 1,440.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,421.19 | 8,360,926 |
| 02 Feb 2024 | 1,570.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,574.70 | 3,844,093 |
| 01 Feb 2024 | 1,535.00 | 1,570.00 | 1,490.00 | 1,545.00 | 1,530.13 | 5,013,860 |
| 31 Jan 2024 | 1,560.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,530.13 | 2,811,969 |
| 30 Jan 2024 | 1,575.00 | 1,595.00 | 1,535.00 | 1,565.00 | 1,549.94 | 3,795,126 |
| 29 Jan 2024 | 1,565.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,544.99 | 2,850,349 |
| 26 Jan 2024 | 1,530.00 | 1,575.00 | 1,520.00 | 1,545.00 | 1,530.13 | 5,249,526 |
| 25 Jan 2024 | 1,640.00 | 1,655.00 | 1,555.00 | 1,555.00 | 1,540.04 | 7,690,181 |
| 24 Jan 2024 | 1,705.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,644.03 | 3,293,459 |
| *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.