Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.15 +14.41 (+0.28%) Dow
38,903.55 +51.28 (+0.13%) Nasdaq
16,388.02 +38.77 (+0.24%) Bitcoin USD
63,799.61 +162.55 (+0.26%) CMC Crypto 200
1,320.11 -45.02 (-3.30%)
ITEQ Corporation (6213.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 108.00 | 108.50 | 100.00 | 103.50 | 103.50 | 22,950,898 |
| 06 May 2024 | 109.00 | 109.50 | 105.50 | 106.00 | 106.00 | 6,162,786 |
| 03 May 2024 | 110.50 | 112.00 | 105.50 | 107.00 | 107.00 | 9,127,150 |
| 02 May 2024 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 4,297,665 |
| 30 Apr 2024 | 110.50 | 112.50 | 108.00 | 109.50 | 109.50 | 5,412,910 |
| 29 Apr 2024 | 111.50 | 112.00 | 109.00 | 109.50 | 109.50 | 5,114,894 |
| 26 Apr 2024 | 114.00 | 117.00 | 109.00 | 110.00 | 110.00 | 12,318,882 |
| 25 Apr 2024 | 110.50 | 115.00 | 109.50 | 111.50 | 111.50 | 10,265,470 |
| 24 Apr 2024 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | 11,236,960 |
| 23 Apr 2024 | 111.00 | 112.50 | 105.00 | 109.00 | 109.00 | 11,258,153 |
| 22 Apr 2024 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 11,160,347 |
| 19 Apr 2024 | 109.50 | 113.00 | 105.50 | 110.00 | 110.00 | 12,792,366 |
| 18 Apr 2024 | 110.00 | 115.00 | 110.00 | 111.50 | 111.50 | 9,091,228 |
| 17 Apr 2024 | 110.50 | 114.00 | 106.00 | 111.00 | 111.00 | 17,633,860 |
| 16 Apr 2024 | 111.50 | 112.50 | 104.50 | 107.50 | 107.50 | 16,744,059 |
| 15 Apr 2024 | 118.00 | 119.50 | 115.00 | 116.00 | 116.00 | 11,311,799 |
| 12 Apr 2024 | 116.00 | 123.00 | 114.50 | 121.50 | 121.50 | 17,787,626 |
| 11 Apr 2024 | 124.00 | 124.00 | 117.00 | 118.50 | 118.50 | 16,431,692 |
| 10 Apr 2024 | 118.50 | 128.00 | 118.50 | 124.00 | 124.00 | 38,921,011 |
| 09 Apr 2024 | 111.00 | 120.00 | 109.50 | 117.50 | 117.50 | 35,541,894 |
| 08 Apr 2024 | 114.50 | 115.50 | 110.50 | 111.50 | 111.50 | 21,213,897 |
| 03 Apr 2024 | 116.50 | 124.50 | 115.50 | 116.50 | 116.50 | 41,977,079 |
| 02 Apr 2024 | 109.50 | 117.50 | 109.00 | 117.50 | 117.50 | 44,706,765 |
| 01 Apr 2024 | 103.00 | 108.00 | 102.50 | 107.00 | 107.00 | 36,528,531 |
| 29 Mar 2024 | 90.50 | 98.30 | 90.50 | 98.30 | 98.30 | 31,944,000 |
| 28 Mar 2024 | 86.00 | 90.40 | 85.30 | 89.40 | 89.40 | 11,386,942 |
| 27 Mar 2024 | 86.80 | 86.80 | 84.40 | 84.60 | 84.60 | 1,802,143 |
| 26 Mar 2024 | 85.90 | 87.50 | 83.20 | 85.70 | 85.70 | 5,048,445 |
| 25 Mar 2024 | 86.00 | 86.50 | 84.50 | 84.80 | 84.80 | 2,322,677 |
| 22 Mar 2024 | 85.00 | 85.70 | 84.30 | 85.70 | 85.70 | 1,651,429 |
| 21 Mar 2024 | 83.70 | 84.80 | 83.10 | 84.80 | 84.80 | 2,152,047 |
| 20 Mar 2024 | 84.00 | 84.70 | 83.00 | 83.00 | 83.00 | 2,770,723 |
| 19 Mar 2024 | 83.50 | 84.60 | 83.00 | 83.50 | 83.50 | 1,585,695 |
| 18 Mar 2024 | 82.30 | 83.80 | 82.20 | 83.70 | 83.70 | 1,811,623 |
| 15 Mar 2024 | 81.90 | 82.70 | 81.20 | 81.50 | 81.50 | 1,540,135 |
| 14 Mar 2024 | 81.70 | 82.40 | 80.70 | 81.90 | 81.90 | 2,227,287 |
| 13 Mar 2024 | 84.00 | 84.80 | 81.10 | 81.50 | 81.50 | 3,698,353 |
| 12 Mar 2024 | 85.00 | 85.00 | 83.30 | 83.40 | 83.40 | 3,883,681 |
| 11 Mar 2024 | 85.80 | 86.40 | 84.50 | 84.50 | 84.50 | 2,366,617 |
| 08 Mar 2024 | 89.10 | 89.50 | 84.30 | 85.50 | 85.50 | 5,001,543 |
| 07 Mar 2024 | 91.30 | 93.30 | 88.40 | 88.70 | 88.70 | 6,274,705 |
| 06 Mar 2024 | 90.00 | 91.80 | 89.30 | 91.10 | 91.10 | 2,817,628 |
| 05 Mar 2024 | 91.50 | 93.30 | 90.20 | 91.10 | 91.10 | 4,226,942 |
| 04 Mar 2024 | 90.90 | 91.90 | 90.50 | 90.80 | 90.80 | 3,734,910 |
| 01 Mar 2024 | 90.00 | 92.30 | 89.90 | 90.60 | 90.60 | 4,989,653 |
| 29 Feb 2024 | 86.90 | 89.70 | 86.40 | 89.20 | 89.20 | 4,645,760 |
| 27 Feb 2024 | 89.30 | 90.00 | 86.00 | 86.00 | 86.00 | 4,299,841 |
| 26 Feb 2024 | 88.50 | 89.40 | 87.50 | 89.00 | 89.00 | 2,588,072 |
| 23 Feb 2024 | 90.20 | 91.20 | 88.60 | 88.90 | 88.90 | 4,638,121 |
| 22 Feb 2024 | 91.80 | 92.10 | 89.20 | 89.70 | 89.70 | 3,244,533 |
| 21 Feb 2024 | 91.00 | 92.20 | 90.10 | 90.30 | 90.30 | 2,774,062 |
| 20 Feb 2024 | 93.10 | 93.20 | 89.70 | 91.10 | 91.10 | 5,105,566 |
| 19 Feb 2024 | 95.10 | 101.00 | 92.50 | 92.80 | 92.80 | 15,641,041 |
| 16 Feb 2024 | 91.20 | 95.40 | 90.60 | 94.80 | 94.80 | 7,960,390 |
| 15 Feb 2024 | 91.00 | 91.40 | 88.40 | 91.00 | 91.00 | 7,397,676 |
| 05 Feb 2024 | 88.50 | 93.30 | 87.80 | 89.60 | 89.60 | 18,048,412 |
| 02 Feb 2024 | 83.30 | 87.30 | 83.30 | 86.70 | 86.70 | 4,615,863 |
| 01 Feb 2024 | 83.00 | 84.20 | 82.80 | 82.90 | 82.90 | 1,083,015 |
| 31 Jan 2024 | 84.60 | 85.00 | 82.70 | 82.90 | 82.90 | 1,877,600 |
| 30 Jan 2024 | 84.30 | 85.60 | 83.40 | 84.60 | 84.60 | 2,046,286 |
| 29 Jan 2024 | 82.40 | 84.10 | 82.40 | 83.90 | 83.90 | 654,229 |
| 26 Jan 2024 | 84.30 | 84.30 | 82.50 | 82.80 | 82.80 | 1,548,262 |
| 25 Jan 2024 | 85.50 | 86.40 | 83.80 | 84.00 | 84.00 | 1,775,212 |
| 24 Jan 2024 | 85.80 | 85.80 | 84.40 | 85.60 | 85.60 | 1,842,336 |
| 23 Jan 2024 | 86.20 | 86.20 | 85.00 | 85.20 | 85.20 | 1,515,493 |
| 22 Jan 2024 | 82.70 | 86.50 | 82.70 | 86.20 | 86.20 | 4,858,555 |
| 19 Jan 2024 | 81.90 | 82.90 | 81.00 | 82.60 | 82.60 | 1,520,720 |
| 18 Jan 2024 | 81.00 | 81.80 | 79.80 | 80.20 | 80.20 | 1,671,163 |
| 17 Jan 2024 | 84.70 | 85.20 | 80.50 | 80.50 | 80.50 | 4,724,781 |
| 16 Jan 2024 | 86.40 | 86.40 | 84.60 | 84.60 | 84.60 | 1,694,250 |
| 15 Jan 2024 | 86.50 | 87.10 | 85.90 | 86.40 | 86.40 | 1,229,764 |
| 12 Jan 2024 | 84.90 | 88.20 | 84.90 | 85.80 | 85.80 | 4,102,376 |
| 11 Jan 2024 | 84.90 | 85.80 | 83.60 | 85.50 | 85.50 | 2,470,174 |
| 10 Jan 2024 | 86.70 | 87.30 | 84.20 | 84.60 | 84.60 | 1,861,285 |
| 09 Jan 2024 | 87.40 | 87.60 | 85.70 | 86.70 | 86.70 | 2,234,409 |
| 08 Jan 2024 | 86.70 | 87.50 | 85.70 | 87.10 | 87.10 | 3,318,551 |
| 05 Jan 2024 | 86.10 | 88.00 | 84.30 | 87.00 | 87.00 | 6,028,854 |
| 04 Jan 2024 | 89.00 | 90.30 | 85.50 | 85.60 | 85.60 | 15,735,280 |
| 03 Jan 2024 | 84.00 | 86.40 | 82.80 | 85.20 | 85.20 | 4,161,208 |
| 02 Jan 2024 | 85.80 | 86.70 | 84.50 | 84.60 | 84.60 | 3,750,100 |
| 29 Dec 2023 | 83.90 | 86.30 | 83.10 | 84.80 | 84.80 | 3,500,047 |
| 28 Dec 2023 | 84.00 | 84.50 | 83.40 | 83.70 | 83.70 | 1,159,180 |
| 27 Dec 2023 | 82.70 | 84.20 | 82.70 | 84.00 | 84.00 | 1,910,216 |
| 26 Dec 2023 | 83.30 | 83.50 | 82.50 | 82.60 | 82.60 | 896,444 |
| 25 Dec 2023 | 82.60 | 83.50 | 82.50 | 82.90 | 82.90 | 833,713 |
| 22 Dec 2023 | 83.10 | 83.40 | 82.30 | 82.40 | 82.40 | 968,044 |
| 21 Dec 2023 | 82.30 | 83.20 | 81.50 | 82.80 | 82.80 | 1,916,644 |
| 20 Dec 2023 | 83.00 | 83.50 | 82.40 | 82.70 | 82.70 | 1,301,550 |
| 19 Dec 2023 | 82.00 | 82.70 | 81.50 | 81.80 | 81.80 | 1,491,207 |
| 18 Dec 2023 | 84.00 | 84.20 | 82.30 | 82.30 | 82.30 | 1,558,836 |
| 15 Dec 2023 | 84.00 | 84.50 | 82.30 | 84.50 | 84.50 | 3,040,904 |
| 14 Dec 2023 | 82.50 | 84.30 | 82.40 | 84.30 | 84.30 | 4,239,461 |
| 13 Dec 2023 | 82.60 | 82.70 | 81.30 | 81.60 | 81.60 | 2,317,246 |
| 12 Dec 2023 | 83.30 | 84.10 | 82.00 | 82.20 | 82.20 | 1,988,446 |
| 11 Dec 2023 | 85.00 | 85.00 | 83.30 | 83.50 | 83.50 | 3,958,166 |
| 08 Dec 2023 | 81.90 | 83.70 | 81.90 | 82.80 | 82.80 | 3,069,890 |
| 07 Dec 2023 | 82.00 | 82.90 | 80.60 | 81.20 | 81.20 | 3,737,172 |
| 06 Dec 2023 | 85.90 | 87.20 | 81.80 | 82.00 | 82.00 | 9,137,927 |
| 05 Dec 2023 | 87.10 | 87.10 | 85.60 | 86.60 | 86.60 | 1,787,210 |
| 04 Dec 2023 | 87.30 | 88.10 | 86.20 | 87.10 | 87.10 | 2,275,100 |
| *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.