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
66,872.94 +896.12 (+1.36%) CMC Crypto 200
1,369.80 -4.04 (-0.29%)
Longwell Company (6290.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 | 78.00 | 78.50 | 77.40 | 78.10 | 78.10 | 2,007,000 |
| 16 May 2024 | 78.40 | 78.80 | 77.00 | 78.20 | 78.20 | 4,245,000 |
| 15 May 2024 | 80.10 | 80.20 | 77.70 | 77.80 | 77.80 | 4,914,000 |
| 14 May 2024 | 79.00 | 79.80 | 78.90 | 79.30 | 79.30 | 1,598,000 |
| 13 May 2024 | 80.90 | 80.90 | 78.10 | 79.00 | 79.00 | 3,361,000 |
| 10 May 2024 | 78.90 | 80.20 | 77.00 | 80.20 | 80.20 | 4,400,000 |
| 09 May 2024 | 79.00 | 80.80 | 78.50 | 78.50 | 78.50 | 3,749,000 |
| 08 May 2024 | 80.00 | 80.60 | 78.20 | 78.90 | 78.90 | 5,218,000 |
| 07 May 2024 | 80.70 | 81.10 | 78.50 | 79.40 | 79.40 | 10,418,000 |
| 06 May 2024 | 78.50 | 78.90 | 76.40 | 76.70 | 76.70 | 7,821,000 |
| 03 May 2024 | 80.90 | 81.30 | 77.60 | 77.90 | 77.90 | 5,933,000 |
| 02 May 2024 | 79.10 | 80.90 | 78.60 | 80.80 | 80.80 | 4,954,000 |
| 30 Apr 2024 | 80.60 | 81.10 | 78.00 | 78.60 | 78.60 | 8,887,000 |
| 29 Apr 2024 | 85.20 | 85.20 | 78.60 | 80.60 | 80.60 | 12,523,000 |
| 26 Apr 2024 | 88.80 | 88.80 | 84.40 | 84.40 | 84.40 | 3,661,000 |
| 25 Apr 2024 | 87.90 | 89.40 | 87.10 | 87.70 | 87.70 | 1,797,000 |
| 24 Apr 2024 | 87.40 | 90.50 | 86.70 | 88.90 | 88.90 | 5,348,000 |
| 23 Apr 2024 | 86.40 | 87.10 | 83.00 | 85.70 | 85.70 | 3,202,000 |
| 22 Apr 2024 | 88.40 | 88.40 | 84.00 | 84.00 | 84.00 | 5,371,000 |
| 19 Apr 2024 | 92.50 | 92.80 | 85.20 | 88.20 | 88.20 | 6,531,000 |
| 18 Apr 2024 | 94.00 | 96.40 | 92.60 | 92.70 | 92.70 | 4,983,000 |
| 17 Apr 2024 | 97.10 | 99.90 | 94.60 | 94.60 | 94.60 | 8,156,000 |
| 16 Apr 2024 | 104.50 | 104.50 | 93.00 | 95.30 | 95.30 | 17,043,000 |
| 15 Apr 2024 | 105.00 | 108.00 | 99.00 | 103.00 | 103.00 | 19,619,000 |
| 12 Apr 2024 | 101.00 | 107.00 | 97.90 | 105.50 | 105.50 | 31,527,000 |
| 11 Apr 2024 | 96.90 | 101.50 | 94.20 | 100.00 | 100.00 | 21,680,000 |
| 10 Apr 2024 | 93.00 | 99.70 | 92.90 | 96.90 | 96.90 | 16,185,000 |
| 09 Apr 2024 | 93.20 | 94.90 | 91.50 | 91.90 | 91.90 | 5,222,000 |
| 08 Apr 2024 | 91.00 | 94.70 | 90.90 | 92.50 | 92.50 | 4,838,000 |
| 03 Apr 2024 | 89.70 | 91.10 | 88.90 | 90.30 | 90.30 | 2,102,000 |
| 02 Apr 2024 | 92.90 | 92.90 | 89.80 | 90.30 | 90.30 | 3,129,000 |
| 01 Apr 2024 | 90.30 | 92.50 | 90.20 | 91.90 | 91.90 | 2,649,000 |
| 29 Mar 2024 | 90.00 | 90.80 | 87.50 | 90.00 | 90.00 | 4,863,000 |
| 28 Mar 2024 | 92.10 | 92.90 | 89.50 | 90.20 | 90.20 | 7,385,000 |
| 27 Mar 2024 | 90.90 | 95.70 | 89.30 | 92.60 | 92.60 | 14,421,000 |
| 26 Mar 2024 | 101.50 | 102.00 | 90.50 | 90.50 | 90.50 | 20,006,000 |
| 25 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 22 Mar 2024 | 96.10 | 96.90 | 94.30 | 95.80 | 95.80 | 3,539,000 |
| 21 Mar 2024 | 94.70 | 96.60 | 93.40 | 95.50 | 95.50 | 6,525,000 |
| 20 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 19 Mar 2024 | 94.20 | 97.20 | 93.90 | 95.30 | 95.30 | 12,683,000 |
| 18 Mar 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 15 Mar 2024 | 89.50 | 91.60 | 88.10 | 88.20 | 88.20 | 5,165,000 |
| 14 Mar 2024 | 89.00 | 91.40 | 87.50 | 90.30 | 90.30 | 5,548,000 |
| 13 Mar 2024 | 89.00 | 90.70 | 85.80 | 89.70 | 89.70 | 8,569,000 |
| 12 Mar 2024 | 89.20 | 92.20 | 87.00 | 90.70 | 90.70 | 15,991,000 |
| 11 Mar 2024 | 85.80 | 87.90 | 85.60 | 86.60 | 86.60 | 4,651,000 |
| 08 Mar 2024 | 92.50 | 92.60 | 86.40 | 86.80 | 86.80 | 14,425,000 |
| 07 Mar 2024 | 94.00 | 94.40 | 90.40 | 90.80 | 90.80 | 13,525,000 |
| 06 Mar 2024 | 93.40 | 98.40 | 93.20 | 95.40 | 95.40 | 21,225,000 |
| 05 Mar 2024 | 94.10 | 96.20 | 91.00 | 92.80 | 92.80 | 19,240,000 |
| 04 Mar 2024 | 102.00 | 102.50 | 92.40 | 93.20 | 93.20 | 24,380,000 |
| 01 Mar 2024 | 102.50 | 104.00 | 100.00 | 101.00 | 101.00 | 25,872,000 |
| 29 Feb 2024 | 91.10 | 99.40 | 89.70 | 99.40 | 99.40 | 30,190,000 |
| 27 Feb 2024 | 88.50 | 92.80 | 87.30 | 90.40 | 90.40 | 20,318,000 |
| 26 Feb 2024 | 89.20 | 93.70 | 86.80 | 89.00 | 89.00 | 25,942,000 |
| 23 Feb 2024 | 81.30 | 89.60 | 81.10 | 88.80 | 88.80 | 29,513,000 |
| 22 Feb 2024 | 84.00 | 84.40 | 80.50 | 81.50 | 81.50 | 12,860,000 |
| 21 Feb 2024 | 81.00 | 84.00 | 80.40 | 81.30 | 81.30 | 38,738,000 |
| 20 Feb 2024 | 76.40 | 79.50 | 75.80 | 78.90 | 78.90 | 26,169,000 |
| 19 Feb 2024 | 72.70 | 77.80 | 72.70 | 74.90 | 74.90 | 25,044,000 |
| 16 Feb 2024 | 71.40 | 73.00 | 69.80 | 70.80 | 70.80 | 12,702,000 |
| 15 Feb 2024 | 67.90 | 72.00 | 66.90 | 70.90 | 70.90 | 16,184,000 |
| 05 Feb 2024 | 66.20 | 67.20 | 65.60 | 66.70 | 66.70 | 7,445,000 |
| 02 Feb 2024 | 65.30 | 66.20 | 65.10 | 65.40 | 65.40 | 4,409,000 |
| 01 Feb 2024 | 64.90 | 65.10 | 64.50 | 64.70 | 64.70 | 1,118,000 |
| 31 Jan 2024 | 64.60 | 65.10 | 64.20 | 64.50 | 64.50 | 974,000 |
| 30 Jan 2024 | 65.40 | 65.40 | 64.10 | 64.50 | 64.50 | 1,178,000 |
| 29 Jan 2024 | 64.40 | 65.20 | 64.20 | 65.00 | 65.00 | 1,978,000 |
| 26 Jan 2024 | 63.60 | 65.40 | 63.60 | 64.30 | 64.30 | 3,900,000 |
| 25 Jan 2024 | 64.00 | 64.20 | 63.30 | 63.50 | 63.50 | 764,000 |
| 24 Jan 2024 | 64.80 | 64.80 | 63.90 | 63.90 | 63.90 | 965,000 |
| 23 Jan 2024 | 64.00 | 64.80 | 64.00 | 64.20 | 64.20 | 1,704,000 |
| 22 Jan 2024 | 63.20 | 64.10 | 63.10 | 63.80 | 63.80 | 1,721,000 |
| 19 Jan 2024 | 62.50 | 63.30 | 62.40 | 63.20 | 63.20 | 1,338,000 |
| 18 Jan 2024 | 61.80 | 62.20 | 60.90 | 61.90 | 61.90 | 1,048,000 |
| 17 Jan 2024 | 63.10 | 63.10 | 61.80 | 61.80 | 61.80 | 1,282,000 |
| 16 Jan 2024 | 62.60 | 63.10 | 62.30 | 62.70 | 62.70 | 668,000 |
| 15 Jan 2024 | 62.30 | 63.30 | 62.30 | 62.60 | 62.60 | 1,098,020 |
| 12 Jan 2024 | 62.30 | 63.20 | 61.80 | 62.00 | 62.00 | 1,433,000 |
| 11 Jan 2024 | 62.20 | 63.00 | 62.00 | 62.90 | 62.90 | 1,730,000 |
| 10 Jan 2024 | 62.00 | 62.60 | 61.70 | 61.80 | 61.80 | 1,163,000 |
| 09 Jan 2024 | 63.40 | 63.50 | 61.80 | 62.30 | 62.30 | 3,347,000 |
| 08 Jan 2024 | 64.00 | 64.10 | 63.20 | 63.20 | 63.20 | 1,459,000 |
| 05 Jan 2024 | 64.50 | 64.90 | 63.20 | 63.30 | 63.30 | 5,472,000 |
| 04 Jan 2024 | 66.00 | 67.50 | 64.50 | 65.00 | 65.00 | 13,258,000 |
| 03 Jan 2024 | 65.20 | 66.20 | 64.30 | 65.50 | 65.50 | 2,953,000 |
| 02 Jan 2024 | 65.10 | 66.50 | 64.90 | 65.50 | 65.50 | 4,229,000 |
| 29 Dec 2023 | 65.30 | 65.30 | 64.50 | 64.90 | 64.90 | 1,390,000 |
| 28 Dec 2023 | 65.00 | 65.80 | 64.60 | 65.10 | 65.10 | 2,554,000 |
| 27 Dec 2023 | 65.50 | 65.70 | 64.70 | 64.80 | 64.80 | 1,865,000 |
| 26 Dec 2023 | 65.30 | 65.80 | 65.10 | 65.30 | 65.30 | 4,709,000 |
| 25 Dec 2023 | 62.80 | 65.30 | 62.50 | 65.10 | 65.10 | 6,110,000 |
| 22 Dec 2023 | 63.20 | 63.50 | 62.60 | 62.60 | 62.60 | 1,578,000 |
| 21 Dec 2023 | 63.80 | 63.80 | 63.10 | 63.20 | 63.20 | 1,460,000 |
| 20 Dec 2023 | 63.80 | 64.80 | 63.80 | 64.10 | 64.10 | 1,150,000 |
| 19 Dec 2023 | 64.50 | 64.70 | 63.40 | 64.00 | 64.00 | 1,969,000 |
| 18 Dec 2023 | 64.90 | 65.70 | 64.40 | 64.50 | 64.50 | 2,360,000 |
| 15 Dec 2023 | 65.80 | 66.20 | 64.90 | 65.20 | 65.20 | 4,013,000 |
| 14 Dec 2023 | 66.10 | 66.50 | 65.60 | 65.70 | 65.70 | 9,637,000 |
| *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.