Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,166.27 -1,260.60 (-2.02%) CMC Crypto 200
1,260.79 -97.22 (-7.15%)
Higgstec Inc. (5220.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.10 | 27.10 | 26.80 | 26.85 | 26.85 | 31,372 |
| 09 May 2024 | 27.05 | 27.05 | 27.00 | 27.05 | 27.05 | 4,000 |
| 08 May 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | 15,000 |
| 07 May 2024 | 27.05 | 27.10 | 27.05 | 27.05 | 27.05 | 17,000 |
| 06 May 2024 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 9,000 |
| 03 May 2024 | 26.90 | 26.95 | 26.75 | 26.85 | 26.85 | 34,000 |
| 02 May 2024 | 26.80 | 27.10 | 26.55 | 27.00 | 27.00 | 31,000 |
| 30 Apr 2024 | 26.95 | 27.05 | 26.90 | 26.90 | 26.90 | 36,000 |
| 29 Apr 2024 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | 32,000 |
| 26 Apr 2024 | 27.10 | 27.15 | 27.05 | 27.15 | 27.15 | 17,000 |
| 25 Apr 2024 | 27.20 | 27.20 | 26.95 | 27.10 | 27.10 | 15,000 |
| 24 Apr 2024 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | 30,000 |
| 23 Apr 2024 | 27.45 | 27.65 | 27.40 | 27.50 | 27.50 | 18,000 |
| 22 Apr 2024 | 27.80 | 27.80 | 27.35 | 27.40 | 27.40 | 26,000 |
| 19 Apr 2024 | 27.75 | 27.95 | 26.80 | 27.95 | 27.95 | 49,000 |
| 18 Apr 2024 | 27.90 | 27.90 | 27.45 | 27.75 | 27.75 | 24,000 |
| 17 Apr 2024 | 27.15 | 28.70 | 27.10 | 27.95 | 27.95 | 152,000 |
| 16 Apr 2024 | 26.95 | 26.95 | 26.65 | 26.65 | 26.65 | 59,000 |
| 15 Apr 2024 | 27.05 | 27.15 | 26.90 | 26.95 | 26.95 | 35,000 |
| 12 Apr 2024 | 27.05 | 27.05 | 27.00 | 27.05 | 27.05 | 40,000 |
| 11 Apr 2024 | 27.10 | 27.20 | 27.00 | 27.05 | 27.05 | 24,000 |
| 10 Apr 2024 | 27.00 | 27.30 | 26.90 | 27.05 | 27.05 | 71,000 |
| 09 Apr 2024 | 27.05 | 27.10 | 26.75 | 27.10 | 27.10 | 51,000 |
| 08 Apr 2024 | 26.65 | 26.80 | 26.30 | 26.70 | 26.70 | 28,000 |
| 03 Apr 2024 | 26.45 | 26.60 | 26.35 | 26.60 | 26.60 | 30,000 |
| 02 Apr 2024 | 26.60 | 26.60 | 26.45 | 26.50 | 26.50 | 11,000 |
| 01 Apr 2024 | 26.50 | 26.60 | 26.40 | 26.60 | 26.60 | 8,000 |
| 29 Mar 2024 | 26.60 | 26.65 | 26.40 | 26.40 | 26.40 | 9,000 |
| 28 Mar 2024 | 26.50 | 26.50 | 26.40 | 26.50 | 26.50 | 18,000 |
| 27 Mar 2024 | 26.35 | 26.55 | 26.30 | 26.50 | 26.50 | 10,000 |
| 26 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 25 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 22 Mar 2024 | 26.70 | 26.75 | 26.50 | 26.60 | 26.60 | 11,000 |
| 21 Mar 2024 | 26.95 | 26.95 | 26.55 | 26.65 | 26.65 | 19,000 |
| 20 Mar 2024 | 26.90 | 27.35 | 26.80 | 26.85 | 26.85 | 30,000 |
| 19 Mar 2024 | 26.45 | 26.90 | 26.45 | 26.90 | 26.90 | 45,000 |
| 18 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 Mar 2024 | 26.60 | 26.60 | 26.45 | 26.50 | 26.50 | 13,000 |
| 14 Mar 2024 | 26.40 | 26.65 | 26.35 | 26.70 | 26.70 | 14,000 |
| 13 Mar 2024 | 26.65 | 26.65 | 26.35 | 26.45 | 26.45 | 28,000 |
| 12 Mar 2024 | 26.55 | 26.70 | 26.50 | 26.60 | 26.60 | 33,000 |
| 11 Mar 2024 | 26.40 | 26.70 | 26.30 | 26.40 | 26.40 | 31,000 |
| 08 Mar 2024 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | 80,000 |
| 07 Mar 2024 | 27.20 | 27.20 | 27.05 | 27.10 | 27.10 | 33,000 |
| 06 Mar 2024 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | 15,000 |
| 05 Mar 2024 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | 8,000 |
| 04 Mar 2024 | 27.30 | 27.35 | 27.05 | 27.35 | 27.35 | 77,000 |
| 01 Mar 2024 | 27.60 | 27.60 | 27.10 | 27.30 | 27.30 | 35,000 |
| 29 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2,000 |
| 27 Feb 2024 | 27.35 | 27.65 | 27.35 | 27.45 | 27.45 | 67,000 |
| 26 Feb 2024 | 27.30 | 27.35 | 27.30 | 27.35 | 27.35 | 27,000 |
| 23 Feb 2024 | 27.60 | 27.70 | 27.30 | 27.30 | 27.30 | 76,000 |
| 22 Feb 2024 | 27.10 | 27.40 | 27.10 | 27.35 | 27.35 | 73,000 |
| 21 Feb 2024 | 26.75 | 27.05 | 26.70 | 27.00 | 27.00 | 45,000 |
| 20 Feb 2024 | 26.55 | 26.70 | 26.55 | 26.55 | 26.55 | 43,000 |
| 19 Feb 2024 | 26.35 | 26.55 | 26.35 | 26.45 | 26.45 | 36,000 |
| 16 Feb 2024 | 26.30 | 26.45 | 26.20 | 26.30 | 26.30 | 53,000 |
| 15 Feb 2024 | 26.45 | 26.70 | 26.10 | 26.30 | 26.30 | 46,000 |
| 05 Feb 2024 | 26.45 | 26.45 | 26.20 | 26.30 | 26.30 | 19,000 |
| 02 Feb 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 2,000 |
| 01 Feb 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | 9,000 |
| 31 Jan 2024 | 26.40 | 26.55 | 26.40 | 26.50 | 26.50 | 9,000 |
| 30 Jan 2024 | 26.40 | 26.40 | 26.35 | 26.40 | 26.40 | 11,000 |
| 29 Jan 2024 | 26.55 | 27.00 | 26.40 | 26.45 | 26.45 | 49,000 |
| 26 Jan 2024 | 26.25 | 26.35 | 26.25 | 26.30 | 26.30 | 12,000 |
| 25 Jan 2024 | 26.30 | 26.35 | 26.25 | 26.30 | 26.30 | 19,000 |
| 24 Jan 2024 | 26.15 | 26.45 | 26.15 | 26.35 | 26.35 | 12,000 |
| 23 Jan 2024 | 26.15 | 26.15 | 26.10 | 26.15 | 26.15 | 19,000 |
| 22 Jan 2024 | 26.25 | 26.25 | 26.10 | 26.15 | 26.15 | 13,000 |
| 19 Jan 2024 | 25.90 | 26.25 | 25.90 | 26.25 | 26.25 | 9,000 |
| 18 Jan 2024 | 25.85 | 26.55 | 25.85 | 26.05 | 26.05 | 13,000 |
| 17 Jan 2024 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 56,000 |
| 16 Jan 2024 | 26.45 | 26.45 | 26.25 | 26.30 | 26.30 | 22,000 |
| 15 Jan 2024 | 26.90 | 26.90 | 26.45 | 26.45 | 26.45 | 12,117 |
| 12 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,000 |
| 11 Jan 2024 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 14,000 |
| 10 Jan 2024 | 26.40 | 26.45 | 26.35 | 26.40 | 26.40 | 19,000 |
| 09 Jan 2024 | 26.50 | 26.95 | 26.30 | 26.75 | 26.75 | 26,000 |
| 08 Jan 2024 | 26.25 | 26.30 | 26.25 | 26.30 | 26.30 | 8,000 |
| 05 Jan 2024 | 26.45 | 26.45 | 26.05 | 26.15 | 26.15 | 55,000 |
| 04 Jan 2024 | 26.45 | 26.45 | 26.20 | 26.25 | 26.25 | 8,000 |
| 03 Jan 2024 | 26.45 | 26.50 | 26.45 | 26.45 | 26.45 | 45,000 |
| 02 Jan 2024 | 26.15 | 26.45 | 26.00 | 26.45 | 26.45 | 58,000 |
| 29 Dec 2023 | 26.20 | 26.30 | 26.15 | 26.25 | 26.25 | 46,000 |
| 28 Dec 2023 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | 83,000 |
| 27 Dec 2023 | 26.30 | 26.30 | 26.20 | 26.25 | 26.25 | 104,000 |
| 26 Dec 2023 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 72,000 |
| 25 Dec 2023 | 26.40 | 26.40 | 26.30 | 26.35 | 26.35 | 59,000 |
| 22 Dec 2023 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | 46,000 |
| 21 Dec 2023 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | 87,000 |
| 20 Dec 2023 | 26.80 | 26.90 | 26.80 | 26.85 | 26.85 | 7,000 |
| 19 Dec 2023 | 26.85 | 26.85 | 26.75 | 26.75 | 26.75 | 11,000 |
| 18 Dec 2023 | 26.70 | 26.85 | 26.70 | 26.80 | 26.80 | 11,000 |
| 15 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2,000 |
| 14 Dec 2023 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | 16,000 |
| 13 Dec 2023 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | 32,000 |
| 12 Dec 2023 | 27.00 | 27.15 | 26.90 | 26.90 | 26.90 | 41,000 |
| 11 Dec 2023 | 27.05 | 27.10 | 26.95 | 27.00 | 27.00 | 33,000 |
| 08 Dec 2023 | 27.10 | 27.50 | 27.00 | 27.05 | 27.05 | 87,000 |
| 07 Dec 2023 | 27.20 | 28.00 | 27.15 | 27.15 | 27.15 | 36,000 |
| *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.