Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,572.64 +969.07 (+1.57%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Radiant Opto-Electronics Corporation (6176.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 207.50 | 209.00 | 203.00 | 204.00 | 204.00 | 3,085,583 |
| 08 May 2024 | 205.50 | 208.00 | 201.00 | 205.50 | 205.50 | 3,273,780 |
| 07 May 2024 | 209.00 | 209.50 | 204.00 | 206.00 | 206.00 | 4,218,822 |
| 06 May 2024 | 209.00 | 212.00 | 206.00 | 209.00 | 209.00 | 3,716,866 |
| 03 May 2024 | 208.50 | 212.00 | 205.50 | 207.00 | 207.00 | 3,905,305 |
| 02 May 2024 | 200.00 | 210.00 | 196.50 | 207.50 | 207.50 | 7,621,828 |
| 30 Apr 2024 | 197.50 | 201.50 | 197.00 | 199.00 | 199.00 | 4,121,128 |
| 29 Apr 2024 | 195.00 | 198.00 | 193.00 | 197.50 | 197.50 | 3,466,976 |
| 26 Apr 2024 | 195.00 | 197.00 | 189.50 | 195.50 | 195.50 | 12,263,731 |
| 25 Apr 2024 | 181.00 | 194.50 | 180.50 | 194.50 | 194.50 | 12,990,841 |
| 24 Apr 2024 | 176.50 | 179.00 | 175.00 | 177.00 | 177.00 | 2,309,822 |
| 23 Apr 2024 | 176.50 | 177.00 | 173.00 | 174.50 | 174.50 | 1,639,318 |
| 22 Apr 2024 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2,954,010 |
| 19 Apr 2024 | 180.50 | 181.00 | 172.50 | 177.00 | 177.00 | 5,741,133 |
| 18 Apr 2024 | 179.50 | 182.00 | 178.50 | 182.00 | 182.00 | 3,299,599 |
| 17 Apr 2024 | 178.50 | 180.00 | 177.00 | 179.00 | 179.00 | 4,111,771 |
| 16 Apr 2024 | 175.50 | 179.00 | 174.50 | 176.50 | 176.50 | 5,865,970 |
| 15 Apr 2024 | 173.00 | 177.50 | 173.00 | 176.50 | 176.50 | 3,503,147 |
| 12 Apr 2024 | 174.50 | 176.50 | 174.00 | 175.50 | 175.50 | 2,281,450 |
| 11 Apr 2024 | 175.00 | 176.00 | 171.50 | 175.50 | 175.50 | 2,459,368 |
| 10 Apr 2024 | 173.50 | 176.00 | 171.00 | 175.00 | 175.00 | 3,473,764 |
| 09 Apr 2024 | 171.50 | 174.00 | 171.50 | 172.50 | 172.50 | 3,122,030 |
| 08 Apr 2024 | 173.00 | 174.00 | 170.00 | 170.50 | 170.50 | 4,203,394 |
| 03 Apr 2024 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 4,720,338 |
| 02 Apr 2024 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 5,738,468 |
| 01 Apr 2024 | 166.50 | 172.00 | 165.00 | 169.50 | 169.50 | 5,640,995 |
| 29 Mar 2024 | 173.50 | 174.00 | 168.50 | 171.00 | 171.00 | 5,840,000 |
| 28 Mar 2024 | 179.00 | 181.00 | 172.00 | 172.50 | 172.50 | 13,841,847 |
| 27 Mar 2024 | 173.50 | 175.50 | 168.00 | 172.00 | 172.00 | 8,458,860 |
| 26 Mar 2024 | 173.50 | 176.00 | 167.50 | 170.50 | 170.50 | 6,755,744 |
| 25 Mar 2024 | 176.50 | 180.00 | 172.00 | 172.00 | 172.00 | 5,736,914 |
| 22 Mar 2024 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | 9,124,057 |
| 21 Mar 2024 | 193.00 | 193.50 | 182.00 | 183.00 | 183.00 | 8,917,892 |
| 20 Mar 2024 | 197.00 | 202.00 | 186.50 | 188.50 | 188.50 | 17,765,793 |
| 19 Mar 2024 | 176.50 | 191.00 | 176.00 | 187.00 | 187.00 | 14,836,168 |
| 18 Mar 2024 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | 6,802,299 |
| 15 Mar 2024 | 178.00 | 178.50 | 170.50 | 172.50 | 172.50 | 9,585,357 |
| 14 Mar 2024 | 185.00 | 189.00 | 176.00 | 180.00 | 180.00 | 11,096,232 |
| 13 Mar 2024 | 179.00 | 186.00 | 176.50 | 184.00 | 184.00 | 9,988,390 |
| 12 Mar 2024 | 167.50 | 178.50 | 167.00 | 177.50 | 177.50 | 7,279,081 |
| 11 Mar 2024 | 170.00 | 172.00 | 166.00 | 167.50 | 167.50 | 5,452,943 |
| 08 Mar 2024 | 172.50 | 176.50 | 166.00 | 170.00 | 170.00 | 14,435,177 |
| 07 Mar 2024 | 151.50 | 166.00 | 150.00 | 166.00 | 166.00 | 10,550,783 |
| 06 Mar 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 3,748,904 |
| 05 Mar 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 4,139,430 |
| 04 Mar 2024 | 146.00 | 149.50 | 145.00 | 148.50 | 148.50 | 4,200,168 |
| 01 Mar 2024 | 146.50 | 147.00 | 142.50 | 144.00 | 144.00 | 5,210,777 |
| 29 Feb 2024 | 146.50 | 148.50 | 146.00 | 147.50 | 147.50 | 2,305,568 |
| 27 Feb 2024 | 148.00 | 148.00 | 145.00 | 146.50 | 146.50 | 2,024,608 |
| 26 Feb 2024 | 145.50 | 148.50 | 145.00 | 147.00 | 147.00 | 1,803,106 |
| 23 Feb 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,118,171 |
| 22 Feb 2024 | 143.00 | 145.50 | 142.50 | 145.00 | 145.00 | 1,844,028 |
| 21 Feb 2024 | 141.00 | 143.50 | 140.50 | 143.00 | 143.00 | 1,658,319 |
| 20 Feb 2024 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 1,502,057 |
| 19 Feb 2024 | 139.50 | 141.00 | 138.50 | 141.00 | 141.00 | 2,009,029 |
| 16 Feb 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 1,553,930 |
| 15 Feb 2024 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1,705,376 |
| 05 Feb 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 968,396 |
| 02 Feb 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 710,962 |
| 01 Feb 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | 1,386,846 |
| 31 Jan 2024 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 704,797 |
| 30 Jan 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 949,861 |
| 29 Jan 2024 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 731,947 |
| 26 Jan 2024 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 1,273,979 |
| 25 Jan 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 957,805 |
| 24 Jan 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 829,552 |
| 23 Jan 2024 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | 909,864 |
| 22 Jan 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,283,843 |
| 19 Jan 2024 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 1,589,620 |
| 18 Jan 2024 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 1,831,204 |
| 17 Jan 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,071,143 |
| 16 Jan 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 2,117,187 |
| 15 Jan 2024 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 956,119 |
| 12 Jan 2024 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 1,584,787 |
| 11 Jan 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,180,086 |
| 10 Jan 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2,638,893 |
| 09 Jan 2024 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 7,151,887 |
| 08 Jan 2024 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | 1,738,786 |
| 05 Jan 2024 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 2,509,798 |
| 04 Jan 2024 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 2,853,164 |
| 03 Jan 2024 | 136.00 | 139.50 | 135.00 | 139.50 | 139.50 | 5,643,500 |
| 02 Jan 2024 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 3,798,483 |
| 29 Dec 2023 | 132.00 | 133.50 | 131.50 | 133.00 | 133.00 | 1,295,706 |
| 28 Dec 2023 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,513,314 |
| 27 Dec 2023 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 1,645,245 |
| 26 Dec 2023 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 1,682,525 |
| 25 Dec 2023 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 2,264,274 |
| 22 Dec 2023 | 132.50 | 134.00 | 131.00 | 133.50 | 133.50 | 4,021,545 |
| 21 Dec 2023 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 3,802,780 |
| 20 Dec 2023 | 131.50 | 133.50 | 131.00 | 133.50 | 133.50 | 3,554,565 |
| 19 Dec 2023 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 5,344,133 |
| 18 Dec 2023 | 134.50 | 136.00 | 131.50 | 132.50 | 132.50 | 8,020,881 |
| 15 Dec 2023 | 136.50 | 136.50 | 133.50 | 134.50 | 134.50 | 4,255,155 |
| 14 Dec 2023 | 136.00 | 137.00 | 134.50 | 136.50 | 136.50 | 2,954,592 |
| 13 Dec 2023 | 136.50 | 137.50 | 134.50 | 135.00 | 135.00 | 3,607,396 |
| 12 Dec 2023 | 135.00 | 137.50 | 134.00 | 136.00 | 136.00 | 4,520,474 |
| 11 Dec 2023 | 133.50 | 134.50 | 132.50 | 134.50 | 134.50 | 1,633,476 |
| 08 Dec 2023 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1,266,819 |
| 07 Dec 2023 | 132.50 | 132.50 | 131.00 | 132.00 | 132.00 | 1,671,449 |
| 06 Dec 2023 | 131.50 | 133.00 | 131.00 | 132.50 | 132.50 | 1,741,552 |
| *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.