Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.59 +0.50 (+0.01%) Dow
39,111.48 -58.04 (-0.15%) Nasdaq
17,901.20 +21.90 (+0.12%) Bitcoin USD
61,829.49 -1,109.89 (-1.76%) CMC Crypto 200
1,310.02 -34.48 (-2.56%)
Insyde Software Corp. (6231.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 421.50 | 442.50 | 412.00 | 436.50 | 436.50 | 3,094,875 |
| 01 Jul 2024 | 409.50 | 419.00 | 399.50 | 413.50 | 413.50 | 831,000 |
| 28 Jun 2024 | 395.00 | 409.50 | 395.00 | 403.00 | 403.00 | 558,000 |
| 27 Jun 2024 | 406.00 | 412.00 | 393.00 | 395.50 | 395.50 | 1,039,000 |
| 26 Jun 2024 | 391.00 | 413.00 | 391.00 | 405.50 | 405.50 | 1,827,000 |
| 25 Jun 2024 | 377.50 | 398.00 | 367.00 | 395.50 | 395.50 | 1,563,000 |
| 24 Jun 2024 | 383.50 | 386.50 | 374.50 | 375.50 | 375.50 | 723,000 |
| 21 Jun 2024 | 378.50 | 388.50 | 374.00 | 383.50 | 383.50 | 1,000,000 |
| 20 Jun 2024 | 394.00 | 401.50 | 378.00 | 381.50 | 381.50 | 1,570,000 |
| 19 Jun 2024 | 403.50 | 419.00 | 398.00 | 398.00 | 398.00 | 1,463,000 |
| 18 Jun 2024 | 421.50 | 429.00 | 398.00 | 400.00 | 400.00 | 1,806,000 |
| 17 Jun 2024 | 425.00 | 445.00 | 410.50 | 422.50 | 422.50 | 2,348,000 |
| 14 Jun 2024 | 432.00 | 433.50 | 420.00 | 425.00 | 425.00 | 713,000 |
| 13 Jun 2024 | 411.50 | 435.00 | 407.50 | 434.00 | 434.00 | 1,046,000 |
| 12 Jun 2024 | 395.00 | 398.00 | 384.50 | 396.00 | 396.00 | 1,018,000 |
| 11 Jun 2024 | 374.00 | 389.00 | 365.00 | 385.50 | 385.50 | 610,000 |
| 07 Jun 2024 | 383.50 | 391.00 | 376.50 | 380.00 | 380.00 | 400,000 |
| 06 Jun 2024 | 393.00 | 396.00 | 368.50 | 386.50 | 386.50 | 856,000 |
| 05 Jun 2024 | 369.50 | 385.00 | 363.00 | 385.00 | 385.00 | 837,000 |
| 04 Jun 2024 | 369.50 | 375.50 | 361.00 | 362.50 | 362.50 | 611,000 |
| 03 Jun 2024 | 336.00 | 372.00 | 328.00 | 369.50 | 369.50 | 1,378,000 |
| 31 May 2024 | 374.00 | 374.00 | 338.50 | 338.50 | 338.50 | 2,269,000 |
| 30 May 2024 | 362.00 | 393.50 | 361.00 | 376.00 | 376.00 | 4,965,000 |
| 29 May 2024 | 361.00 | 379.50 | 356.00 | 360.50 | 360.50 | 5,979,000 |
| 28 May 2024 | 325.00 | 354.50 | 325.00 | 354.50 | 354.50 | 4,236,000 |
| 27 May 2024 | 308.50 | 326.50 | 300.50 | 322.50 | 322.50 | 5,843,000 |
| 24 May 2024 | 275.00 | 304.50 | 272.00 | 304.50 | 304.50 | 4,896,000 |
| 23 May 2024 | 277.50 | 279.50 | 267.50 | 277.00 | 277.00 | 1,783,000 |
| 22 May 2024 | 264.50 | 276.00 | 264.50 | 275.50 | 275.50 | 1,931,000 |
| 21 May 2024 | 265.50 | 266.00 | 260.50 | 262.00 | 262.00 | 340,000 |
| 20 May 2024 | 267.00 | 269.00 | 260.50 | 263.00 | 263.00 | 712,000 |
| 17 May 2024 | 261.00 | 263.50 | 257.00 | 261.00 | 261.00 | 381,000 |
| 16 May 2024 | 258.50 | 270.00 | 255.00 | 260.00 | 260.00 | 1,404,000 |
| 15 May 2024 | 255.00 | 257.50 | 252.00 | 254.50 | 254.50 | 686,000 |
| 14 May 2024 | 239.50 | 257.00 | 238.00 | 255.00 | 255.00 | 1,347,000 |
| 13 May 2024 | 234.50 | 239.50 | 231.00 | 239.50 | 239.50 | 256,000 |
| 10 May 2024 | 234.00 | 236.50 | 226.50 | 234.50 | 234.50 | 425,000 |
| 09 May 2024 | 240.00 | 242.50 | 233.00 | 233.50 | 233.50 | 315,000 |
| 08 May 2024 | 240.00 | 242.00 | 238.00 | 238.50 | 238.50 | 177,000 |
| 07 May 2024 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 198,000 |
| 06 May 2024 | 246.00 | 247.50 | 236.00 | 237.00 | 237.00 | 383,000 |
| 03 May 2024 | 247.00 | 251.50 | 241.50 | 242.50 | 242.50 | 499,000 |
| 02 May 2024 | 249.00 | 254.00 | 241.50 | 242.50 | 242.50 | 1,052,000 |
| 30 Apr 2024 | 238.50 | 239.50 | 236.00 | 237.50 | 237.50 | 119,000 |
| 29 Apr 2024 | 239.00 | 239.00 | 236.00 | 237.50 | 237.50 | 238,000 |
| 26 Apr 2024 | 232.50 | 238.50 | 232.50 | 234.50 | 234.50 | 329,000 |
| 25 Apr 2024 | 233.00 | 233.00 | 228.50 | 231.00 | 231.00 | 283,000 |
| 24 Apr 2024 | 232.50 | 236.50 | 232.50 | 235.00 | 235.00 | 443,000 |
| 23 Apr 2024 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 285,000 |
| 22 Apr 2024 | 224.50 | 230.50 | 221.00 | 221.00 | 221.00 | 610,000 |
| 19 Apr 2024 | 237.00 | 240.00 | 220.00 | 223.00 | 223.00 | 1,571,000 |
| 18 Apr 2024 | 243.00 | 245.50 | 238.00 | 239.50 | 239.50 | 520,000 |
| 17 Apr 2024 | 248.00 | 248.00 | 243.00 | 245.50 | 245.50 | 502,000 |
| 16 Apr 2024 | 247.00 | 247.00 | 241.00 | 243.50 | 243.50 | 637,000 |
| 15 Apr 2024 | 257.00 | 257.00 | 247.50 | 248.50 | 248.50 | 968,000 |
| 12 Apr 2024 | 266.50 | 268.50 | 258.00 | 260.00 | 260.00 | 925,000 |
| 11 Apr 2024 | 273.00 | 277.50 | 263.50 | 265.00 | 265.00 | 1,606,000 |
| 10 Apr 2024 | 271.00 | 274.00 | 266.50 | 267.50 | 267.50 | 651,000 |
| 09 Apr 2024 | 268.00 | 272.50 | 267.00 | 272.00 | 272.00 | 844,000 |
| 08 Apr 2024 | 277.50 | 278.00 | 266.00 | 267.50 | 267.50 | 1,591,000 |
| 03 Apr 2024 | 255.50 | 279.00 | 254.50 | 278.00 | 278.00 | 3,175,000 |
| 02 Apr 2024 | 261.00 | 261.50 | 255.00 | 257.00 | 257.00 | 523,000 |
| 01 Apr 2024 | 252.00 | 263.00 | 252.00 | 261.00 | 261.00 | 1,116,000 |
| 29 Mar 2024 | 250.00 | 255.50 | 249.00 | 249.00 | 249.00 | 353,000 |
| 28 Mar 2024 | 249.00 | 251.50 | 246.00 | 248.50 | 248.50 | 523,000 |
| 27 Mar 2024 | 248.00 | 255.00 | 242.50 | 251.50 | 251.50 | 678,000 |
| 26 Mar 2024 | 261.50 | 261.50 | 242.50 | 246.00 | 246.00 | 1,335,000 |
| 25 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 22 Mar 2024 | 266.50 | 266.50 | 256.50 | 257.50 | 257.50 | 735,000 |
| 21 Mar 2024 | 263.50 | 272.00 | 262.00 | 262.00 | 262.00 | 1,381,000 |
| 20 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 19 Mar 2024 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 847,000 |
| 18 Mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 15 Mar 2024 | 259.50 | 278.00 | 257.00 | 270.50 | 270.50 | 3,144,000 |
| 14 Mar 2024 | 256.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1,072,000 |
| 13 Mar 2024 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | 1,128,000 |
| 12 Mar 2024 | 265.00 | 271.00 | 264.00 | 266.50 | 266.50 | 886,000 |
| 11 Mar 2024 | 275.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,401,000 |
| 08 Mar 2024 | 286.50 | 293.00 | 270.50 | 271.00 | 271.00 | 2,783,000 |
| 07 Mar 2024 | 293.00 | 298.00 | 282.50 | 284.00 | 284.00 | 2,207,000 |
| 06 Mar 2024 | 290.50 | 299.50 | 286.00 | 291.50 | 291.50 | 2,380,000 |
| 05 Mar 2024 | 307.50 | 307.50 | 295.00 | 296.50 | 296.50 | 2,286,000 |
| 04 Mar 2024 | 315.00 | 323.50 | 302.50 | 303.00 | 303.00 | 5,109,000 |
| 01 Mar 2024 | 299.50 | 318.00 | 277.50 | 312.00 | 312.00 | 10,913,000 |
| 29 Feb 2024 | 271.50 | 293.50 | 270.50 | 293.50 | 293.50 | 7,073,000 |
| 27 Feb 2024 | 258.00 | 269.00 | 254.00 | 267.00 | 267.00 | 1,934,000 |
| 26 Feb 2024 | 264.50 | 267.50 | 256.50 | 258.00 | 258.00 | 1,699,000 |
| 23 Feb 2024 | 280.50 | 289.00 | 263.50 | 264.50 | 264.50 | 5,343,000 |
| 22 Feb 2024 | 260.00 | 281.50 | 259.00 | 277.00 | 277.00 | 4,801,000 |
| 21 Feb 2024 | 260.00 | 263.00 | 256.00 | 256.00 | 256.00 | 821,000 |
| 20 Feb 2024 | 260.00 | 264.00 | 257.50 | 260.00 | 260.00 | 1,147,000 |
| 19 Feb 2024 | 264.50 | 268.00 | 262.00 | 263.00 | 263.00 | 1,781,000 |
| 16 Feb 2024 | 260.00 | 265.00 | 256.00 | 262.50 | 262.50 | 2,913,000 |
| 15 Feb 2024 | 248.50 | 260.50 | 246.50 | 258.50 | 258.50 | 2,958,000 |
| 05 Feb 2024 | 239.00 | 244.50 | 237.50 | 240.50 | 240.50 | 995,000 |
| 02 Feb 2024 | 242.00 | 242.50 | 231.50 | 240.00 | 240.00 | 2,297,000 |
| 01 Feb 2024 | 252.00 | 258.00 | 237.50 | 239.50 | 239.50 | 2,312,000 |
| 31 Jan 2024 | 250.00 | 261.00 | 248.00 | 253.50 | 253.50 | 2,758,000 |
| 30 Jan 2024 | 250.50 | 254.00 | 247.00 | 247.50 | 247.50 | 839,000 |
| 29 Jan 2024 | 245.50 | 254.00 | 243.50 | 250.50 | 250.50 | 860,000 |
| *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.