Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,847.42 -674.53 (-0.98%) CMC Crypto 200
1,462.68 -22.02 (-1.48%)
Gudeng Precision Industrial Co., Ltd. (3680.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 415.00 | 417.50 | 411.50 | 414.50 | 414.50 | 561,629 |
| 28 May 2024 | 414.00 | 416.50 | 410.50 | 414.00 | 414.00 | 549,000 |
| 27 May 2024 | 410.00 | 422.00 | 408.50 | 412.00 | 412.00 | 1,009,000 |
| 24 May 2024 | 406.50 | 408.50 | 402.00 | 405.50 | 405.50 | 677,000 |
| 23 May 2024 | 417.50 | 417.50 | 407.50 | 408.50 | 408.50 | 520,000 |
| 22 May 2024 | 413.50 | 417.00 | 413.00 | 416.50 | 416.50 | 293,000 |
| 21 May 2024 | 408.50 | 414.00 | 408.50 | 412.00 | 412.00 | 317,000 |
| 20 May 2024 | 416.00 | 417.00 | 407.00 | 407.50 | 407.50 | 476,000 |
| 17 May 2024 | 412.00 | 417.00 | 408.50 | 415.00 | 415.00 | 496,000 |
| 16 May 2024 | 415.00 | 422.00 | 408.50 | 412.50 | 412.50 | 1,409,000 |
| 15 May 2024 | 413.00 | 413.50 | 407.00 | 409.00 | 409.00 | 486,000 |
| 14 May 2024 | 415.00 | 418.00 | 405.00 | 408.00 | 408.00 | 773,000 |
| 13 May 2024 | 416.50 | 423.00 | 415.00 | 416.50 | 416.50 | 1,101,000 |
| 10 May 2024 | 423.00 | 426.00 | 412.00 | 412.00 | 412.00 | 1,356,000 |
| 09 May 2024 | 412.50 | 415.00 | 404.50 | 415.00 | 415.00 | 1,466,000 |
| 08 May 2024 | 400.00 | 411.00 | 399.00 | 407.50 | 407.50 | 1,387,000 |
| 07 May 2024 | 397.50 | 401.50 | 388.00 | 398.00 | 398.00 | 1,354,000 |
| 06 May 2024 | 399.00 | 404.00 | 384.00 | 392.50 | 392.50 | 2,885,000 |
| 03 May 2024 | 411.00 | 425.00 | 396.00 | 397.00 | 397.00 | 3,180,000 |
| 02 May 2024 | 416.00 | 417.00 | 404.00 | 409.50 | 409.50 | 1,939,000 |
| 30 Apr 2024 | 426.50 | 433.00 | 419.00 | 423.00 | 423.00 | 695,000 |
| 29 Apr 2024 | 428.50 | 429.50 | 422.00 | 426.50 | 426.50 | 888,000 |
| 26 Apr 2024 | 432.00 | 435.50 | 422.00 | 424.00 | 424.00 | 805,000 |
| 25 Apr 2024 | 437.50 | 441.00 | 420.00 | 420.00 | 420.00 | 1,256,000 |
| 24 Apr 2024 | 419.00 | 442.00 | 419.00 | 442.00 | 442.00 | 1,740,000 |
| 23 Apr 2024 | 415.00 | 416.00 | 403.50 | 410.00 | 410.00 | 1,513,000 |
| 22 Apr 2024 | 412.00 | 423.00 | 404.50 | 404.50 | 404.50 | 1,747,000 |
| 19 Apr 2024 | 448.00 | 451.50 | 418.00 | 419.50 | 419.50 | 4,066,000 |
| 18 Apr 2024 | 468.50 | 474.50 | 458.00 | 464.00 | 464.00 | 2,891,000 |
| 17 Apr 2024 | 458.00 | 492.00 | 458.00 | 482.00 | 482.00 | 2,401,000 |
| 16 Apr 2024 | 461.00 | 461.50 | 448.00 | 459.50 | 459.50 | 1,391,000 |
| 15 Apr 2024 | 474.50 | 479.00 | 464.00 | 469.50 | 469.50 | 1,490,000 |
| 12 Apr 2024 | 477.50 | 489.50 | 471.00 | 479.00 | 479.00 | 3,496,000 |
| 11 Apr 2024 | 450.00 | 470.50 | 447.00 | 470.50 | 470.50 | 1,492,000 |
| 10 Apr 2024 | 464.00 | 464.00 | 446.00 | 451.00 | 451.00 | 2,424,000 |
| 09 Apr 2024 | 474.00 | 488.00 | 467.50 | 468.00 | 468.00 | 2,289,000 |
| 08 Apr 2024 | 477.50 | 477.50 | 464.00 | 469.00 | 469.00 | 1,037,000 |
| 03 Apr 2024 | 471.00 | 477.50 | 466.00 | 474.00 | 474.00 | 1,480,000 |
| 02 Apr 2024 | 463.50 | 480.00 | 454.00 | 475.50 | 475.50 | 4,946,000 |
| 01 Apr 2024 | 435.00 | 458.00 | 434.50 | 458.00 | 458.00 | 2,768,000 |
| 29 Mar 2024 | 445.00 | 454.00 | 428.50 | 431.50 | 431.50 | 2,882,000 |
| 28 Mar 2024 | 426.00 | 445.00 | 424.50 | 432.50 | 432.50 | 1,868,000 |
| 27 Mar 2024 | 426.00 | 427.50 | 421.50 | 426.00 | 426.00 | 405,000 |
| 26 Mar 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
| 25 Mar 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
| 22 Mar 2024 | 426.00 | 428.00 | 413.50 | 417.50 | 417.50 | 1,112,000 |
| 21 Mar 2024 | 433.00 | 434.00 | 425.00 | 425.00 | 425.00 | 786,000 |
| 20 Mar 2024 | 441.00 | 448.00 | 427.00 | 427.00 | 427.00 | 1,403,000 |
| 19 Mar 2024 | 426.50 | 462.00 | 425.50 | 444.00 | 444.00 | 3,478,000 |
| 18 Mar 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| 15 Mar 2024 | 415.50 | 427.00 | 409.00 | 409.00 | 409.00 | 1,269,000 |
| 14 Mar 2024 | 414.00 | 419.00 | 400.00 | 414.00 | 414.00 | 1,181,000 |
| 13 Mar 2024 | 421.50 | 422.00 | 401.00 | 404.00 | 404.00 | 1,877,000 |
| 12 Mar 2024 | 418.00 | 421.00 | 415.00 | 416.50 | 416.50 | 870,000 |
| 11 Mar 2024 | 423.00 | 426.00 | 415.00 | 417.50 | 417.50 | 860,000 |
| 08 Mar 2024 | 450.00 | 452.00 | 423.00 | 423.00 | 423.00 | 2,381,000 |
| 07 Mar 2024 | 458.00 | 467.50 | 441.00 | 444.00 | 444.00 | 2,231,000 |
| 06 Mar 2024 | 449.00 | 457.00 | 448.50 | 454.00 | 454.00 | 987,000 |
| 05 Mar 2024 | 457.00 | 458.00 | 447.00 | 452.50 | 452.50 | 1,214,000 |
| 04 Mar 2024 | 465.00 | 473.00 | 455.50 | 457.00 | 457.00 | 2,273,000 |
| 01 Mar 2024 | 450.00 | 462.50 | 446.00 | 451.50 | 451.50 | 1,836,000 |
| 29 Feb 2024 | 447.50 | 450.00 | 439.50 | 450.00 | 450.00 | 1,271,000 |
| 27 Feb 2024 | 466.00 | 468.00 | 436.50 | 448.50 | 448.50 | 2,597,000 |
| 26 Feb 2024 | 473.50 | 473.50 | 455.00 | 459.00 | 459.00 | 2,736,000 |
| 23 Feb 2024 | 435.00 | 471.50 | 433.50 | 470.00 | 470.00 | 7,422,000 |
| 22 Feb 2024 | 428.50 | 435.00 | 423.00 | 429.00 | 429.00 | 2,250,000 |
| 21 Feb 2024 | 420.00 | 428.50 | 414.00 | 421.00 | 421.00 | 1,257,000 |
| 20 Feb 2024 | 427.50 | 435.50 | 419.00 | 420.00 | 420.00 | 1,452,000 |
| 19 Feb 2024 | 433.00 | 440.00 | 426.50 | 427.00 | 427.00 | 1,356,000 |
| 16 Feb 2024 | 452.00 | 452.00 | 432.00 | 433.00 | 433.00 | 1,858,000 |
| 15 Feb 2024 | 425.00 | 450.00 | 424.50 | 446.00 | 446.00 | 3,725,000 |
| 05 Feb 2024 | 405.50 | 418.00 | 400.00 | 411.00 | 411.00 | 2,023,000 |
| 02 Feb 2024 | 406.50 | 409.00 | 403.50 | 405.00 | 405.00 | 948,000 |
| 01 Feb 2024 | 401.50 | 412.50 | 396.50 | 405.00 | 405.00 | 2,109,000 |
| 31 Jan 2024 | 402.50 | 410.00 | 399.00 | 402.00 | 402.00 | 1,763,000 |
| 30 Jan 2024 | 398.00 | 404.00 | 391.00 | 402.00 | 402.00 | 1,161,000 |
| 29 Jan 2024 | 387.00 | 398.00 | 381.50 | 395.50 | 395.50 | 1,424,000 |
| 26 Jan 2024 | 391.00 | 393.00 | 385.00 | 386.50 | 386.50 | 1,035,000 |
| 25 Jan 2024 | 406.50 | 410.00 | 392.00 | 392.50 | 392.50 | 2,588,000 |
| 24 Jan 2024 | 405.50 | 407.00 | 393.00 | 399.00 | 399.00 | 2,146,000 |
| 23 Jan 2024 | 386.00 | 415.00 | 383.50 | 398.00 | 398.00 | 5,850,000 |
| 22 Jan 2024 | 383.00 | 392.00 | 379.50 | 387.00 | 387.00 | 2,866,000 |
| 19 Jan 2024 | 369.00 | 379.50 | 367.50 | 377.50 | 377.50 | 3,694,000 |
| 18 Jan 2024 | 369.50 | 372.00 | 360.00 | 360.50 | 360.50 | 1,008,000 |
| 17 Jan 2024 | 366.50 | 373.00 | 366.00 | 368.50 | 368.50 | 1,159,000 |
| 16 Jan 2024 | 365.50 | 370.00 | 359.50 | 366.50 | 366.50 | 686,000 |
| 15 Jan 2024 | 364.00 | 366.50 | 361.00 | 363.00 | 363.00 | 414,001 |
| 12 Jan 2024 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | 659,000 |
| 11 Jan 2024 | 359.00 | 370.00 | 359.00 | 368.00 | 368.00 | 1,569,000 |
| 10 Jan 2024 | 360.00 | 360.00 | 349.50 | 357.00 | 357.00 | 1,543,000 |
| 09 Jan 2024 | 360.00 | 368.00 | 359.50 | 363.00 | 363.00 | 729,000 |
| 08 Jan 2024 | 356.50 | 363.50 | 355.00 | 358.50 | 358.50 | 431,000 |
| 05 Jan 2024 | 359.00 | 360.50 | 354.00 | 355.00 | 355.00 | 423,000 |
| 04 Jan 2024 | 365.00 | 367.00 | 354.00 | 357.50 | 357.50 | 811,000 |
| 03 Jan 2024 | 365.00 | 366.50 | 362.00 | 363.00 | 363.00 | 405,000 |
| 02 Jan 2024 | 370.50 | 371.50 | 366.50 | 366.50 | 366.50 | 353,000 |
| 29 Dec 2023 | 369.50 | 371.50 | 367.50 | 370.50 | 370.50 | 367,000 |
| 28 Dec 2023 | 371.00 | 373.00 | 368.00 | 368.00 | 368.00 | 326,000 |
| 27 Dec 2023 | 369.50 | 374.50 | 369.50 | 371.00 | 371.00 | 539,000 |
| 26 Dec 2023 | 370.00 | 373.50 | 366.50 | 367.50 | 367.50 | 539,000 |
| *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.