Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,332.33 -11.02 (-0.33%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,737.38 +20.91 (+0.12%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,540.60 +808.78 (+1.33%) CMC Crypto 200
1,284.05 +0.22 (+0.02%)
EFUN Technology Co.,Ltd (3523.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 2,004 |
| 27 Jun 2024 | 17.85 | 17.85 | 17.45 | 17.50 | 17.50 | 5,000 |
| 26 Jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 |
| 25 Jun 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 3,000 |
| 24 Jun 2024 | 17.40 | 17.70 | 17.20 | 17.90 | 17.90 | 10,000 |
| 21 Jun 2024 | 17.80 | 17.80 | 17.10 | 17.50 | 17.50 | 17,000 |
| 20 Jun 2024 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 35,000 |
| 19 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 18 Jun 2024 | 17.60 | 18.35 | 17.55 | 18.10 | 18.10 | 10,000 |
| 17 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,000 |
| 14 Jun 2024 | 17.40 | 18.45 | 17.40 | 18.35 | 18.35 | 10,000 |
| 13 Jun 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | 15,000 |
| 12 Jun 2024 | 18.75 | 18.75 | 18.35 | 18.45 | 18.45 | 5,000 |
| 11 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 5,000 |
| 07 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2,000 |
| 06 Jun 2024 | 18.50 | 18.80 | 18.30 | 18.50 | 18.50 | 14,000 |
| 05 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7,000 |
| 04 Jun 2024 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 29,000 |
| 03 Jun 2024 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 26,000 |
| 31 May 2024 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | 20,000 |
| 30 May 2024 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 30,000 |
| 29 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 28 May 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 3,000 |
| 27 May 2024 | 18.65 | 18.80 | 18.40 | 18.40 | 18.40 | 8,000 |
| 24 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 May 2024 | 18.25 | 18.80 | 18.25 | 18.80 | 18.80 | 6,000 |
| 22 May 2024 | 18.80 | 19.20 | 18.80 | 18.80 | 18.80 | 29,000 |
| 21 May 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 20,000 |
| 20 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 |
| 17 May 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 7,000 |
| 16 May 2024 | 18.60 | 18.60 | 18.00 | 18.60 | 18.60 | 35,000 |
| 15 May 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 6,000 |
| 14 May 2024 | 19.00 | 19.05 | 18.55 | 19.05 | 19.05 | 12,000 |
| 13 May 2024 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 17,000 |
| 10 May 2024 | 19.35 | 19.70 | 19.00 | 19.35 | 19.35 | 18,000 |
| 09 May 2024 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 4,000 |
| 08 May 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 7,000 |
| 07 May 2024 | 19.40 | 19.40 | 18.95 | 19.30 | 19.30 | 17,000 |
| 06 May 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 6,000 |
| 03 May 2024 | 19.90 | 20.00 | 19.55 | 19.85 | 19.85 | 9,000 |
| 02 May 2024 | 19.95 | 19.95 | 19.45 | 19.85 | 19.85 | 19,000 |
| 30 Apr 2024 | 19.40 | 20.00 | 19.05 | 19.90 | 19.90 | 35,000 |
| 29 Apr 2024 | 19.60 | 19.85 | 19.50 | 18.20 | 18.20 | 49,000 |
| 26 Apr 2024 | 19.95 | 20.30 | 19.90 | 20.20 | 20.20 | 42,000 |
| 25 Apr 2024 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 38,000 |
| 24 Apr 2024 | 19.95 | 20.10 | 19.55 | 19.80 | 19.80 | 59,000 |
| 23 Apr 2024 | 19.35 | 20.00 | 18.90 | 19.95 | 19.95 | 118,000 |
| 22 Apr 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 6,000 |
| 19 Apr 2024 | 19.00 | 19.40 | 18.80 | 18.80 | 18.80 | 49,000 |
| 18 Apr 2024 | 20.10 | 20.30 | 19.55 | 19.60 | 19.60 | 64,000 |
| 17 Apr 2024 | 19.75 | 20.10 | 19.50 | 20.10 | 20.10 | 172,000 |
| 16 Apr 2024 | 19.00 | 19.40 | 18.90 | 19.40 | 19.40 | 158,000 |
| 15 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 50,000 |
| 12 Apr 2024 | 18.45 | 20.00 | 18.15 | 19.90 | 19.90 | 162,000 |
| 11 Apr 2024 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 4,000 |
| 10 Apr 2024 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 22,000 |
| 09 Apr 2024 | 17.15 | 17.70 | 17.00 | 17.70 | 17.70 | 15,000 |
| 08 Apr 2024 | 17.50 | 18.00 | 17.10 | 17.30 | 17.30 | 23,000 |
| 03 Apr 2024 | 18.20 | 18.75 | 17.10 | 17.10 | 17.10 | 45,000 |
| 02 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 |
| 01 Apr 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 4,000 |
| 29 Mar 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 8,000 |
| 28 Mar 2024 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 24,000 |
| 27 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,000 |
| 26 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 25 Mar 2024 | 18.45 | 18.70 | 18.30 | 18.55 | 18.55 | 24,000 |
| 22 Mar 2024 | 18.50 | 18.80 | 18.05 | 18.80 | 18.80 | 22,000 |
| 21 Mar 2024 | 18.55 | 18.80 | 18.50 | 18.80 | 18.80 | 18,000 |
| 20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Mar 2024 | 18.95 | 19.00 | 18.40 | 19.00 | 19.00 | 14,000 |
| 18 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 15 Mar 2024 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | 14,000 |
| 14 Mar 2024 | 18.70 | 18.70 | 18.45 | 18.45 | 18.45 | 11,000 |
| 13 Mar 2024 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 33,000 |
| 12 Mar 2024 | 19.10 | 19.10 | 18.30 | 18.90 | 18.90 | 25,000 |
| 11 Mar 2024 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | 44,000 |
| 08 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 7,000 |
| 06 Mar 2024 | 18.95 | 19.25 | 18.90 | 19.25 | 19.25 | 31,000 |
| 05 Mar 2024 | 19.05 | 19.35 | 18.90 | 19.00 | 19.00 | 9,000 |
| 04 Mar 2024 | 19.10 | 19.50 | 19.00 | 19.70 | 19.70 | 34,000 |
| 01 Mar 2024 | 19.60 | 19.60 | 19.00 | 19.50 | 19.50 | 19,000 |
| 29 Feb 2024 | 19.50 | 19.65 | 19.40 | 19.75 | 19.75 | 9,000 |
| 27 Feb 2024 | 19.10 | 19.50 | 18.95 | 19.90 | 19.90 | 25,000 |
| 26 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.45 | 19.45 | 11,000 |
| 23 Feb 2024 | 19.10 | 19.50 | 18.85 | 19.45 | 19.45 | 43,000 |
| 22 Feb 2024 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | 6,000 |
| 21 Feb 2024 | 19.60 | 19.90 | 19.00 | 19.70 | 19.70 | 32,000 |
| 20 Feb 2024 | 19.40 | 20.40 | 19.40 | 19.95 | 19.95 | 107,000 |
| 19 Feb 2024 | 19.10 | 19.35 | 19.00 | 19.35 | 19.35 | 48,000 |
| 16 Feb 2024 | 19.60 | 19.80 | 19.20 | 19.55 | 19.55 | 119,000 |
| 15 Feb 2024 | 19.20 | 19.35 | 18.85 | 19.15 | 19.15 | 74,000 |
| 05 Feb 2024 | 18.50 | 20.10 | 18.50 | 19.20 | 19.20 | 132,000 |
| 02 Feb 2024 | 18.30 | 19.30 | 18.05 | 19.10 | 19.10 | 48,000 |
| 01 Feb 2024 | 18.15 | 18.20 | 17.85 | 18.20 | 18.20 | 27,000 |
| 31 Jan 2024 | 18.00 | 18.30 | 17.75 | 18.15 | 18.15 | 54,000 |
| 30 Jan 2024 | 17.65 | 18.05 | 17.60 | 18.05 | 18.05 | 32,000 |
| 29 Jan 2024 | 17.70 | 18.00 | 17.30 | 18.00 | 18.00 | 42,000 |
| 26 Jan 2024 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 6,000 |
| 25 Jan 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 13,000 |
| *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.