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
60,761.88 +96.38 (+0.16%) CMC Crypto 200
1,263.51 -20.32 (-1.58%)
Sanlien Technology Corp. (5493.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 107.00 | 111.00 | 106.00 | 106.50 | 106.50 | 732,000 |
| 27 Jun 2024 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | 340,000 |
| 26 Jun 2024 | 108.50 | 110.50 | 106.50 | 107.50 | 107.50 | 1,113,000 |
| 25 Jun 2024 | 109.00 | 109.50 | 105.50 | 106.00 | 106.00 | 1,104,000 |
| 24 Jun 2024 | 105.50 | 109.50 | 104.00 | 108.50 | 108.50 | 1,095,000 |
| 21 Jun 2024 | 104.50 | 106.00 | 103.00 | 105.50 | 105.50 | 715,000 |
| 20 Jun 2024 | 100.50 | 107.00 | 100.00 | 104.50 | 104.50 | 1,069,000 |
| 19 Jun 2024 | 103.50 | 104.00 | 100.00 | 100.00 | 100.00 | 563,000 |
| 18 Jun 2024 | 105.00 | 107.00 | 101.50 | 102.00 | 102.00 | 993,000 |
| 17 Jun 2024 | 102.50 | 106.50 | 100.00 | 103.00 | 103.00 | 750,000 |
| 14 Jun 2024 | 106.50 | 106.50 | 102.00 | 103.00 | 103.00 | 547,000 |
| 13 Jun 2024 | 105.50 | 106.50 | 103.50 | 105.50 | 105.50 | 888,000 |
| 12 Jun 2024 | 100.50 | 105.50 | 100.50 | 103.00 | 103.00 | 698,000 |
| 11 Jun 2024 | 108.00 | 108.50 | 100.50 | 101.50 | 101.50 | 1,201,000 |
| 07 Jun 2024 | 105.50 | 111.00 | 105.00 | 108.50 | 108.50 | 3,655,000 |
| 06 Jun 2024 | 97.30 | 106.00 | 96.70 | 104.00 | 104.00 | 2,354,000 |
| 05 Jun 2024 | 97.30 | 101.00 | 95.30 | 96.40 | 96.40 | 800,000 |
| 04 Jun 2024 | 104.50 | 104.50 | 96.10 | 98.20 | 98.20 | 1,426,000 |
| 03 Jun 2024 | 100.50 | 105.00 | 99.60 | 100.50 | 100.50 | 2,641,000 |
| 31 May 2024 | 94.00 | 98.70 | 94.00 | 96.30 | 96.30 | 1,575,000 |
| 30 May 2024 | 99.80 | 101.00 | 93.00 | 93.30 | 93.30 | 2,281,000 |
| 29 May 2024 | 90.80 | 99.80 | 90.20 | 99.80 | 99.80 | 2,994,000 |
| 28 May 2024 | 90.30 | 93.30 | 90.20 | 90.80 | 90.80 | 876,000 |
| 27 May 2024 | 93.80 | 93.80 | 90.00 | 90.10 | 90.10 | 1,494,000 |
| 24 May 2024 | 89.00 | 95.00 | 89.00 | 92.50 | 92.50 | 3,141,000 |
| 23 May 2024 | 82.80 | 90.40 | 80.20 | 87.20 | 87.20 | 1,838,000 |
| 22 May 2024 | 79.90 | 84.50 | 79.90 | 82.90 | 82.90 | 1,153,000 |
| 21 May 2024 | 79.00 | 80.90 | 78.50 | 79.50 | 79.50 | 449,000 |
| 20 May 2024 | 81.40 | 81.40 | 78.70 | 78.80 | 78.80 | 337,000 |
| 17 May 2024 | 81.00 | 81.60 | 80.20 | 80.80 | 80.80 | 361,000 |
| 16 May 2024 | 82.00 | 82.60 | 79.20 | 80.00 | 80.00 | 1,140,000 |
| 15 May 2024 | 85.10 | 86.70 | 81.30 | 81.30 | 81.30 | 2,916,000 |
| 14 May 2024 | 89.70 | 93.40 | 89.70 | 90.30 | 90.30 | 563,000 |
| 13 May 2024 | 93.90 | 94.90 | 89.60 | 90.00 | 90.00 | 643,000 |
| 10 May 2024 | 96.10 | 99.60 | 93.10 | 93.40 | 93.40 | 738,000 |
| 09 May 2024 | 97.70 | 100.50 | 95.70 | 95.70 | 95.70 | 624,000 |
| 08 May 2024 | 101.00 | 102.00 | 96.40 | 96.40 | 96.40 | 781,000 |
| 07 May 2024 | 102.00 | 104.00 | 98.50 | 101.00 | 101.00 | 964,000 |
| 06 May 2024 | 103.50 | 105.00 | 100.50 | 101.50 | 101.50 | 926,000 |
| 03 May 2024 | 112.00 | 121.00 | 103.50 | 103.50 | 103.50 | 4,467,000 |
| 02 May 2024 | 110.50 | 113.00 | 107.00 | 110.00 | 110.00 | 1,051,000 |
| 30 Apr 2024 | 111.00 | 112.50 | 104.50 | 110.50 | 110.50 | 1,291,000 |
| 29 Apr 2024 | 117.00 | 120.00 | 109.50 | 112.00 | 112.00 | 1,964,000 |
| 26 Apr 2024 | 117.50 | 122.00 | 108.50 | 117.00 | 117.00 | 5,533,000 |
| 25 Apr 2024 | 105.00 | 111.50 | 105.00 | 111.50 | 111.50 | 2,622,000 |
| 24 Apr 2024 | 94.00 | 101.50 | 93.80 | 101.50 | 101.50 | 2,387,000 |
| 23 Apr 2024 | 90.50 | 96.50 | 88.20 | 92.40 | 92.40 | 1,698,000 |
| 22 Apr 2024 | 91.70 | 92.00 | 87.30 | 87.80 | 87.80 | 469,000 |
| 19 Apr 2024 | 94.80 | 94.80 | 89.20 | 91.70 | 91.70 | 928,000 |
| 18 Apr 2024 | 90.00 | 98.00 | 90.00 | 95.30 | 95.30 | 1,748,000 |
| 17 Apr 2024 | 85.10 | 92.80 | 85.10 | 91.70 | 91.70 | 695,000 |
| 16 Apr 2024 | 87.70 | 88.00 | 83.30 | 84.70 | 84.70 | 405,000 |
| 15 Apr 2024 | 92.00 | 92.00 | 87.70 | 88.80 | 88.80 | 532,000 |
| 12 Apr 2024 | 88.50 | 92.80 | 88.50 | 92.80 | 92.80 | 624,000 |
| 11 Apr 2024 | 89.20 | 93.50 | 86.10 | 90.20 | 90.20 | 847,000 |
| 10 Apr 2024 | 94.00 | 94.50 | 91.00 | 91.80 | 91.80 | 473,000 |
| 09 Apr 2024 | 90.30 | 94.20 | 90.30 | 93.80 | 93.80 | 263,000 |
| 08 Apr 2024 | 93.90 | 93.90 | 90.20 | 91.00 | 91.00 | 314,000 |
| 03 Apr 2024 | 85.40 | 94.40 | 85.40 | 93.90 | 93.90 | 471,000 |
| 02 Apr 2024 | 87.70 | 87.70 | 86.70 | 87.50 | 87.50 | 206,000 |
| 01 Apr 2024 | 87.00 | 89.20 | 86.30 | 87.70 | 87.70 | 237,000 |
| 29 Mar 2024 | 89.10 | 92.00 | 87.20 | 88.00 | 88.00 | 182,000 |
| 28 Mar 2024 | 88.10 | 90.30 | 87.60 | 88.30 | 88.30 | 313,000 |
| 27 Mar 2024 | 84.50 | 89.70 | 82.80 | 88.10 | 88.10 | 506,000 |
| 26 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 25 Mar 2024 | 92.60 | 96.40 | 92.00 | 93.10 | 93.10 | 1,074,000 |
| 22 Mar 2024 | 91.00 | 99.40 | 89.50 | 92.60 | 92.60 | 2,717,000 |
| 21 Mar 2024 | 89.10 | 91.80 | 85.80 | 90.50 | 90.50 | 3,229,000 |
| 20 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 19 Mar 2024 | 78.50 | 80.40 | 78.30 | 80.40 | 80.40 | 1,165,000 |
| 18 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 15 Mar 2024 | 67.60 | 67.60 | 65.50 | 66.50 | 66.50 | 248,000 |
| 14 Mar 2024 | 67.50 | 68.40 | 66.90 | 68.00 | 68.00 | 158,000 |
| 13 Mar 2024 | 72.00 | 72.00 | 67.40 | 67.40 | 67.40 | 472,000 |
| 12 Mar 2024 | 70.60 | 72.00 | 70.20 | 71.30 | 71.30 | 278,000 |
| 11 Mar 2024 | 72.00 | 72.00 | 68.00 | 70.30 | 70.30 | 417,000 |
| 08 Mar 2024 | 68.40 | 70.90 | 67.00 | 70.80 | 70.80 | 520,000 |
| 07 Mar 2024 | 66.50 | 68.30 | 66.10 | 67.90 | 67.90 | 214,000 |
| 06 Mar 2024 | 64.80 | 69.80 | 64.60 | 66.50 | 66.50 | 537,000 |
| 05 Mar 2024 | 65.20 | 65.20 | 63.70 | 64.40 | 64.40 | 170,000 |
| 04 Mar 2024 | 64.00 | 66.60 | 63.50 | 65.40 | 65.40 | 369,000 |
| 01 Mar 2024 | 59.60 | 63.70 | 59.60 | 62.70 | 62.70 | 392,000 |
| 29 Feb 2024 | 58.80 | 59.70 | 58.80 | 59.60 | 59.60 | 33,000 |
| 27 Feb 2024 | 59.80 | 60.20 | 57.20 | 58.50 | 58.50 | 90,000 |
| 26 Feb 2024 | 59.70 | 60.00 | 59.10 | 59.80 | 59.80 | 54,000 |
| 23 Feb 2024 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | 40,000 |
| 22 Feb 2024 | 59.60 | 59.70 | 58.70 | 58.70 | 58.70 | 63,000 |
| 21 Feb 2024 | 58.50 | 59.30 | 58.50 | 59.20 | 59.20 | 85,000 |
| 20 Feb 2024 | 58.40 | 58.70 | 58.10 | 58.50 | 58.50 | 32,000 |
| 19 Feb 2024 | 58.00 | 59.00 | 58.00 | 58.40 | 58.40 | 47,000 |
| 16 Feb 2024 | 58.50 | 58.60 | 58.00 | 58.00 | 58.00 | 105,000 |
| 15 Feb 2024 | 58.10 | 59.00 | 57.70 | 58.80 | 58.80 | 47,000 |
| 05 Feb 2024 | 58.00 | 58.10 | 57.00 | 57.60 | 57.60 | 36,000 |
| 02 Feb 2024 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | 44,000 |
| 01 Feb 2024 | 59.20 | 59.20 | 57.80 | 58.30 | 58.30 | 78,000 |
| 31 Jan 2024 | 59.80 | 60.50 | 59.00 | 59.20 | 59.20 | 112,000 |
| 30 Jan 2024 | 58.00 | 59.00 | 57.60 | 58.70 | 58.70 | 44,000 |
| 29 Jan 2024 | 58.20 | 58.40 | 58.00 | 58.30 | 58.30 | 29,000 |
| 26 Jan 2024 | 58.30 | 59.10 | 58.10 | 58.10 | 58.10 | 19,000 |
| 25 Jan 2024 | 58.60 | 58.70 | 58.20 | 58.30 | 58.30 | 18,000 |
| *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.