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
67,884.89 -712.25 (-1.04%) CMC Crypto 200
1,464.29 -20.40 (-1.37%)
Gmt Global Inc. (4573.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM 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 | 21.60 | 21.60 | 19.75 | 21.05 | 21.05 | 167,114 |
| 28 May 2024 | 21.80 | 22.40 | 21.60 | 22.30 | 22.30 | 376,135 |
| 27 May 2024 | 18.90 | 21.50 | 18.85 | 20.95 | 20.95 | 281,138 |
| 24 May 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 45,210 |
| 23 May 2024 | 19.00 | 19.10 | 18.40 | 18.60 | 18.60 | 100,003 |
| 22 May 2024 | 17.60 | 19.20 | 17.50 | 19.20 | 19.20 | 94,030 |
| 21 May 2024 | 18.10 | 18.10 | 17.20 | 17.30 | 17.30 | 48,005 |
| 20 May 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | 11,000 |
| 17 May 2024 | 18.15 | 18.40 | 17.65 | 17.85 | 17.85 | 50,225 |
| 16 May 2024 | 19.40 | 19.40 | 18.15 | 18.35 | 18.35 | 114,219 |
| 15 May 2024 | 19.20 | 19.60 | 18.90 | 19.00 | 19.00 | 91,595 |
| 14 May 2024 | 16.80 | 19.55 | 16.80 | 18.90 | 18.90 | 319,705 |
| 13 May 2024 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 88,255 |
| 10 May 2024 | 15.85 | 16.05 | 15.80 | 15.95 | 15.95 | 88,000 |
| 09 May 2024 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | 39,100 |
| 08 May 2024 | 15.55 | 15.80 | 15.50 | 15.60 | 15.60 | 130,700 |
| 07 May 2024 | 15.30 | 15.40 | 15.05 | 15.40 | 15.40 | 34,100 |
| 06 May 2024 | 15.25 | 15.30 | 14.95 | 15.10 | 15.10 | 123,000 |
| 03 May 2024 | 15.25 | 15.50 | 15.20 | 15.20 | 15.20 | 30,002 |
| 02 May 2024 | 15.10 | 15.35 | 15.05 | 15.35 | 15.35 | 66,245 |
| 30 Apr 2024 | 14.95 | 15.10 | 14.85 | 14.85 | 14.85 | 31,003 |
| 29 Apr 2024 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 35,001 |
| 26 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 |
| 25 Apr 2024 | 14.35 | 15.05 | 14.35 | 14.55 | 14.55 | 27,061 |
| 24 Apr 2024 | 14.95 | 14.95 | 14.00 | 14.30 | 14.30 | 40,100 |
| 23 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,000 |
| 22 Apr 2024 | 14.60 | 15.00 | 14.30 | 14.75 | 14.75 | 32,026 |
| 19 Apr 2024 | 14.75 | 15.05 | 14.20 | 14.30 | 14.30 | 52,812 |
| 18 Apr 2024 | 14.75 | 14.80 | 14.60 | 14.75 | 14.75 | 32,161 |
| 17 Apr 2024 | 14.65 | 14.70 | 14.35 | 14.70 | 14.70 | 62,011 |
| 16 Apr 2024 | 14.75 | 14.80 | 14.55 | 14.60 | 14.60 | 35,400 |
| 15 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 9,100 |
| 12 Apr 2024 | 15.25 | 15.25 | 14.85 | 15.05 | 15.05 | 31,010 |
| 11 Apr 2024 | 15.00 | 15.15 | 14.95 | 15.05 | 15.05 | 60,110 |
| 10 Apr 2024 | 14.65 | 15.15 | 14.65 | 15.05 | 15.05 | 55,010 |
| 09 Apr 2024 | 14.95 | 15.00 | 14.05 | 14.45 | 14.45 | 120,110 |
| 08 Apr 2024 | 14.85 | 15.05 | 14.80 | 14.80 | 14.80 | 13,831 |
| 03 Apr 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 13,205 |
| 02 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 8,110 |
| 01 Apr 2024 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | 22,015 |
| 29 Mar 2024 | 15.15 | 15.20 | 15.15 | 15.15 | 15.15 | 37,000 |
| 28 Mar 2024 | 15.15 | 15.40 | 15.10 | 15.10 | 15.10 | 57,030 |
| 27 Mar 2024 | 15.05 | 15.20 | 14.75 | 15.00 | 15.00 | 118,669 |
| 26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Mar 2024 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 189,701 |
| 22 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,000 |
| 21 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 4,010 |
| 20 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | 100,010 |
| 19 Mar 2024 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 16,016 |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Mar 2024 | 15.10 | 15.10 | 14.40 | 15.00 | 15.00 | 9,500 |
| 14 Mar 2024 | 15.00 | 15.00 | 14.45 | 14.85 | 14.85 | 27,012 |
| 13 Mar 2024 | 15.05 | 15.05 | 14.75 | 14.80 | 14.80 | 36,000 |
| 12 Mar 2024 | 14.90 | 15.05 | 14.80 | 15.05 | 15.05 | 75,210 |
| 11 Mar 2024 | 14.85 | 15.00 | 14.80 | 14.80 | 14.80 | 7,100 |
| 08 Mar 2024 | 15.10 | 15.10 | 14.55 | 14.75 | 14.75 | 22,100 |
| 07 Mar 2024 | 14.95 | 15.05 | 14.80 | 15.00 | 15.00 | 47,048 |
| 06 Mar 2024 | 14.65 | 15.05 | 14.60 | 14.85 | 14.85 | 10,520 |
| 05 Mar 2024 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | 13,310 |
| 04 Mar 2024 | 15.10 | 15.10 | 14.35 | 15.10 | 15.10 | 44,011 |
| 01 Mar 2024 | 15.30 | 15.35 | 14.95 | 15.10 | 15.10 | 29,010 |
| 29 Feb 2024 | 15.55 | 15.55 | 14.85 | 15.35 | 15.35 | 43,910 |
| 27 Feb 2024 | 16.30 | 16.30 | 15.35 | 15.50 | 15.50 | 105,601 |
| 26 Feb 2024 | 14.70 | 16.20 | 14.70 | 15.95 | 15.95 | 325,654 |
| 23 Feb 2024 | 15.00 | 15.00 | 14.30 | 14.65 | 14.65 | 149,831 |
| 22 Feb 2024 | 13.05 | 14.90 | 12.65 | 14.90 | 14.90 | 459,532 |
| 21 Feb 2024 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | 29 |
| 20 Feb 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 12,020 |
| 19 Feb 2024 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 14,130 |
| 16 Feb 2024 | 13.00 | 13.55 | 12.95 | 13.05 | 13.05 | 43,040 |
| 15 Feb 2024 | 12.45 | 13.00 | 12.45 | 12.95 | 12.95 | 28,140 |
| 05 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 10,242 |
| 02 Feb 2024 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | 42,230 |
| 01 Feb 2024 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 12,120 |
| 31 Jan 2024 | 12.30 | 12.30 | 12.15 | 12.30 | 12.30 | 7,060 |
| 30 Jan 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 200 |
| 29 Jan 2024 | 12.35 | 12.40 | 12.30 | 12.30 | 12.30 | 18,010 |
| 26 Jan 2024 | 12.30 | 12.35 | 12.05 | 12.30 | 12.30 | 38,040 |
| 25 Jan 2024 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | 13,450 |
| 24 Jan 2024 | 12.15 | 12.45 | 12.10 | 12.40 | 12.40 | 26,285 |
| 23 Jan 2024 | 13.30 | 13.30 | 12.05 | 12.15 | 12.15 | 80,280 |
| 22 Jan 2024 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 16,043 |
| 19 Jan 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 21 |
| 18 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4,010 |
| 17 Jan 2024 | 13.80 | 13.80 | 13.25 | 13.30 | 13.30 | 15,020 |
| 16 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 10 |
| 15 Jan 2024 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | 140 |
| 12 Jan 2024 | 13.90 | 13.90 | 13.45 | 13.90 | 13.90 | 10,200 |
| 11 Jan 2024 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 13,110 |
| 10 Jan 2024 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | 1,100 |
| 09 Jan 2024 | 13.55 | 13.95 | 13.55 | 13.95 | 13.95 | 5,910 |
| 08 Jan 2024 | 14.35 | 14.35 | 13.45 | 14.00 | 14.00 | 75,200 |
| 05 Jan 2024 | 14.35 | 14.35 | 14.10 | 14.25 | 14.25 | 30,015 |
| 04 Jan 2024 | 13.95 | 14.35 | 13.95 | 14.30 | 14.30 | 83,450 |
| 03 Jan 2024 | 14.35 | 14.35 | 13.80 | 14.35 | 14.35 | 13,086 |
| 02 Jan 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 22,000 |
| 29 Dec 2023 | 13.90 | 14.45 | 13.90 | 14.35 | 14.35 | 55,300 |
| 28 Dec 2023 | 14.50 | 14.50 | 13.90 | 14.35 | 14.35 | 28,435 |
| 27 Dec 2023 | 14.35 | 15.05 | 14.35 | 14.65 | 14.65 | 116,105 |
| 26 Dec 2023 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 182,016 |
| *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.