Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,640.71 -1,029.69 (-1.67%) CMC Crypto 200
1,263.92 -19.91 (-1.55%)
Forkluck Innovation Co., Ltd (4712.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 27 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 26 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 25 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 24 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 21 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 20 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 19 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 18 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 17 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 14 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 13 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 12 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 11 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 07 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 06 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 05 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 04 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 03 Jun 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 31 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 30 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 29 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 28 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 27 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 24 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 23 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 22 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 21 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 20 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 17 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 16 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 15 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 14 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 13 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 10 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 09 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 08 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 07 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 06 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 03 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 02 May 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 30 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 29 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 26 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 26 Apr 2024 | 250:1000 Stock split | |||||
| 25 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 24 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 23 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 22 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 19 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 18 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 17 Apr 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 16 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 15 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 12 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 10 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 09 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 08 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 03 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 02 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 29 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 25 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 21 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 20 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 19 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 18 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 15 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 14 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 13 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 12 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 08 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 07 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 06 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 05 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 23 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 21 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 20 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 19 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 16 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 15 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 05 Feb 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8500 | 2.8500 | 1,205,000 |
| 02 Feb 2024 | 3.2300 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 110,000 |
| 01 Feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 111,000 |
| 31 Jan 2024 | 3.1900 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 47,000 |
| 30 Jan 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 58,000 |
| 29 Jan 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 62,000 |
| 26 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 76,000 |
| *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.