Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,906.31 +1,501.79 (+2.30%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Quanta Storage Inc. (6188.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 94.00 | 98.00 | 94.00 | 97.50 | 97.50 | 13,113,000 |
| 16 May 2024 | 97.80 | 98.20 | 93.80 | 94.00 | 94.00 | 9,772,000 |
| 15 May 2024 | 96.20 | 100.00 | 95.30 | 95.60 | 95.60 | 21,971,000 |
| 14 May 2024 | 91.40 | 96.30 | 91.00 | 95.30 | 95.30 | 9,918,000 |
| 13 May 2024 | 93.80 | 94.20 | 91.40 | 91.40 | 91.40 | 2,940,000 |
| 10 May 2024 | 94.00 | 96.30 | 92.40 | 93.70 | 93.70 | 4,630,000 |
| 09 May 2024 | 96.00 | 97.50 | 94.00 | 94.80 | 94.80 | 7,344,000 |
| 08 May 2024 | 94.50 | 98.00 | 93.60 | 96.50 | 96.50 | 23,656,000 |
| 07 May 2024 | 88.70 | 96.80 | 88.70 | 93.30 | 93.30 | 21,177,000 |
| 06 May 2024 | 89.90 | 91.50 | 88.40 | 88.70 | 88.70 | 3,400,000 |
| 03 May 2024 | 90.00 | 91.10 | 87.60 | 88.10 | 88.10 | 3,402,000 |
| 02 May 2024 | 89.30 | 90.10 | 88.50 | 89.00 | 89.00 | 2,976,000 |
| 30 Apr 2024 | 91.50 | 91.50 | 89.80 | 90.10 | 90.10 | 3,722,000 |
| 29 Apr 2024 | 94.00 | 94.10 | 90.30 | 91.50 | 91.50 | 6,245,000 |
| 26 Apr 2024 | 92.00 | 97.60 | 91.20 | 92.00 | 92.00 | 18,305,000 |
| 25 Apr 2024 | 92.00 | 93.30 | 90.20 | 90.20 | 90.20 | 16,173,000 |
| 24 Apr 2024 | 88.80 | 92.10 | 88.40 | 92.10 | 92.10 | 15,835,000 |
| 23 Apr 2024 | 83.40 | 85.60 | 82.50 | 83.80 | 83.80 | 4,088,000 |
| 22 Apr 2024 | 85.90 | 86.80 | 81.50 | 81.60 | 81.60 | 4,116,000 |
| 19 Apr 2024 | 87.00 | 88.40 | 83.00 | 85.80 | 85.80 | 5,031,000 |
| 18 Apr 2024 | 87.10 | 89.50 | 86.90 | 87.70 | 87.70 | 2,770,000 |
| 17 Apr 2024 | 87.80 | 89.60 | 87.50 | 88.90 | 88.90 | 4,889,000 |
| 16 Apr 2024 | 90.00 | 90.00 | 86.00 | 86.80 | 86.80 | 7,218,000 |
| 15 Apr 2024 | 96.10 | 96.60 | 90.90 | 91.20 | 91.20 | 10,661,000 |
| 12 Apr 2024 | 97.90 | 102.50 | 97.50 | 97.60 | 97.60 | 11,850,000 |
| 11 Apr 2024 | 96.30 | 99.30 | 95.50 | 97.70 | 97.70 | 6,809,000 |
| 10 Apr 2024 | 99.00 | 100.50 | 96.30 | 96.80 | 96.80 | 9,907,000 |
| 09 Apr 2024 | 107.00 | 108.50 | 98.00 | 98.90 | 98.90 | 33,629,000 |
| 08 Apr 2024 | 96.00 | 104.50 | 95.60 | 104.50 | 104.50 | 21,447,000 |
| 03 Apr 2024 | 95.20 | 97.00 | 94.80 | 95.40 | 95.40 | 5,302,000 |
| 03 Apr 2024 | 3.2 Dividend | |||||
| 02 Apr 2024 | 99.60 | 101.50 | 98.10 | 98.40 | 95.20 | 8,653,000 |
| 01 Apr 2024 | 97.30 | 103.00 | 97.00 | 98.40 | 95.20 | 13,670,000 |
| 29 Mar 2024 | 98.80 | 100.50 | 97.50 | 97.90 | 94.72 | 7,982,000 |
| 28 Mar 2024 | 99.20 | 100.50 | 97.30 | 97.90 | 94.72 | 9,160,000 |
| 27 Mar 2024 | 99.90 | 101.50 | 98.10 | 98.80 | 95.59 | 15,107,000 |
| 26 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.62 | - |
| 25 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.62 | - |
| 22 Mar 2024 | 103.00 | 106.00 | 101.00 | 104.00 | 100.62 | 26,155,000 |
| 21 Mar 2024 | 103.00 | 106.00 | 98.10 | 102.50 | 99.17 | 66,138,000 |
| 20 Mar 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.33 | - |
| 19 Mar 2024 | 80.60 | 88.20 | 80.40 | 88.20 | 85.33 | 15,616,000 |
| 18 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 76.53 | - |
| 15 Mar 2024 | 78.20 | 79.60 | 77.90 | 79.10 | 76.53 | 1,608,000 |
| 14 Mar 2024 | 79.80 | 79.80 | 77.90 | 78.80 | 76.24 | 1,708,000 |
| 13 Mar 2024 | 80.40 | 80.60 | 78.80 | 79.50 | 76.91 | 2,454,000 |
| 12 Mar 2024 | 78.90 | 79.60 | 78.80 | 79.60 | 77.01 | 1,422,000 |
| 11 Mar 2024 | 77.70 | 79.90 | 77.60 | 78.30 | 75.75 | 1,678,000 |
| 08 Mar 2024 | 79.60 | 80.00 | 76.50 | 78.00 | 75.46 | 4,020,000 |
| 07 Mar 2024 | 83.00 | 83.00 | 79.60 | 79.60 | 77.01 | 4,632,000 |
| 06 Mar 2024 | 81.60 | 82.40 | 80.60 | 82.20 | 79.53 | 4,482,000 |
| 05 Mar 2024 | 79.90 | 82.00 | 79.60 | 81.60 | 78.95 | 10,116,000 |
| 04 Mar 2024 | 79.10 | 79.60 | 78.20 | 78.20 | 75.66 | 2,258,000 |
| 01 Mar 2024 | 77.50 | 78.40 | 77.50 | 78.10 | 75.56 | 1,417,000 |
| 29 Feb 2024 | 76.60 | 77.40 | 75.90 | 77.40 | 74.88 | 1,166,000 |
| 27 Feb 2024 | 77.80 | 78.20 | 76.50 | 76.60 | 74.11 | 2,750,000 |
| 26 Feb 2024 | 78.70 | 78.70 | 77.60 | 77.80 | 75.27 | 2,447,000 |
| 23 Feb 2024 | 79.50 | 80.70 | 78.50 | 78.50 | 75.95 | 3,152,000 |
| 22 Feb 2024 | 79.40 | 80.20 | 78.60 | 78.80 | 76.24 | 1,834,000 |
| 21 Feb 2024 | 79.70 | 79.70 | 78.70 | 78.80 | 76.24 | 1,521,000 |
| 20 Feb 2024 | 80.50 | 81.40 | 78.90 | 79.70 | 77.11 | 2,283,000 |
| 19 Feb 2024 | 78.70 | 82.90 | 78.60 | 80.50 | 77.88 | 4,347,000 |
| 16 Feb 2024 | 79.20 | 79.30 | 77.60 | 78.70 | 76.14 | 3,247,000 |
| 15 Feb 2024 | 81.20 | 81.70 | 78.60 | 79.10 | 76.53 | 2,824,000 |
| 05 Feb 2024 | 81.00 | 81.90 | 80.10 | 80.20 | 77.59 | 2,239,000 |
| 02 Feb 2024 | 79.90 | 82.70 | 79.50 | 81.10 | 78.46 | 4,439,000 |
| 01 Feb 2024 | 79.60 | 79.60 | 78.80 | 78.90 | 76.33 | 1,297,000 |
| 31 Jan 2024 | 80.60 | 80.60 | 79.20 | 79.90 | 77.30 | 1,627,000 |
| 30 Jan 2024 | 79.60 | 81.30 | 79.40 | 81.00 | 78.37 | 2,787,000 |
| 29 Jan 2024 | 78.90 | 79.90 | 78.50 | 79.10 | 76.53 | 1,452,000 |
| 26 Jan 2024 | 80.00 | 80.00 | 78.70 | 79.10 | 76.53 | 1,519,000 |
| 25 Jan 2024 | 81.00 | 81.90 | 80.00 | 80.00 | 77.40 | 1,561,000 |
| 24 Jan 2024 | 81.40 | 81.80 | 80.40 | 80.50 | 77.88 | 1,234,000 |
| 23 Jan 2024 | 82.40 | 82.50 | 80.70 | 81.20 | 78.56 | 2,259,000 |
| 22 Jan 2024 | 83.20 | 84.50 | 82.10 | 82.40 | 79.72 | 7,275,000 |
| 19 Jan 2024 | 79.20 | 82.90 | 78.80 | 81.60 | 78.95 | 7,063,000 |
| 18 Jan 2024 | 80.00 | 80.20 | 76.80 | 78.40 | 75.85 | 1,661,000 |
| 17 Jan 2024 | 78.90 | 79.80 | 78.40 | 78.80 | 76.24 | 1,458,000 |
| 16 Jan 2024 | 79.20 | 79.30 | 78.30 | 78.80 | 76.24 | 827,000 |
| 15 Jan 2024 | 79.20 | 79.40 | 78.50 | 79.10 | 76.53 | 712,485 |
| 12 Jan 2024 | 78.10 | 79.90 | 77.80 | 78.60 | 76.04 | 1,552,000 |
| 11 Jan 2024 | 76.70 | 79.00 | 76.60 | 78.80 | 76.24 | 1,536,000 |
| 10 Jan 2024 | 76.60 | 77.20 | 76.30 | 76.50 | 74.01 | 946,000 |
| 09 Jan 2024 | 78.70 | 79.80 | 76.80 | 76.80 | 74.30 | 1,804,000 |
| 08 Jan 2024 | 79.50 | 79.50 | 78.10 | 78.20 | 75.66 | 819,000 |
| 05 Jan 2024 | 79.00 | 79.70 | 78.40 | 79.00 | 76.43 | 861,000 |
| 04 Jan 2024 | 79.50 | 79.70 | 78.20 | 78.50 | 75.95 | 1,996,000 |
| 03 Jan 2024 | 79.50 | 80.80 | 79.20 | 79.50 | 76.91 | 1,462,000 |
| 02 Jan 2024 | 82.30 | 82.30 | 80.00 | 80.30 | 77.69 | 2,331,000 |
| 29 Dec 2023 | 82.80 | 84.30 | 81.60 | 82.00 | 79.33 | 5,141,000 |
| 28 Dec 2023 | 79.80 | 85.40 | 79.50 | 83.10 | 80.40 | 10,770,000 |
| 27 Dec 2023 | 79.00 | 79.40 | 78.40 | 79.00 | 76.43 | 944,000 |
| 26 Dec 2023 | 79.20 | 79.40 | 78.40 | 78.70 | 76.14 | 1,154,000 |
| 25 Dec 2023 | 79.10 | 80.30 | 79.10 | 79.10 | 76.53 | 1,230,000 |
| 22 Dec 2023 | 80.20 | 80.50 | 78.80 | 78.90 | 76.33 | 1,288,000 |
| 21 Dec 2023 | 79.00 | 80.10 | 78.60 | 79.80 | 77.20 | 1,091,000 |
| 20 Dec 2023 | 78.20 | 80.40 | 78.10 | 80.00 | 77.40 | 2,674,000 |
| 19 Dec 2023 | 79.50 | 80.40 | 77.80 | 78.00 | 75.46 | 1,994,000 |
| 18 Dec 2023 | 78.30 | 79.50 | 77.60 | 78.90 | 76.33 | 992,000 |
| 15 Dec 2023 | 80.80 | 80.80 | 78.20 | 78.30 | 75.75 | 2,399,000 |
| *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.