Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,337.27 -23.52 (-0.44%) Dow
38,516.92 -351.12 (-0.90%) Nasdaq
17,172.16 -20.37 (-0.12%) Bitcoin USD
66,792.91 -2,598.23 (-3.74%) CMC Crypto 200
1,385.05 -56.59 (-3.92%)
Bora Pharmaceuticals Co., LTD. (6472.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 774.00 | 784.00 | 762.00 | 765.00 | 765.00 | 1,426,871 |
| 07 Jun 2024 | 784.00 | 798.00 | 770.00 | 773.00 | 773.00 | 2,395,924 |
| 06 Jun 2024 | 786.00 | 794.00 | 772.00 | 782.00 | 782.00 | 1,892,215 |
| 05 Jun 2024 | 754.00 | 794.00 | 753.00 | 785.00 | 785.00 | 3,858,048 |
| 04 Jun 2024 | 758.00 | 766.00 | 747.00 | 749.00 | 749.00 | 2,184,427 |
| 03 Jun 2024 | 763.00 | 776.00 | 754.00 | 767.00 | 767.00 | 1,824,251 |
| 31 May 2024 | 732.00 | 778.00 | 732.00 | 764.00 | 764.00 | 3,721,953 |
| 30 May 2024 | 733.00 | 750.00 | 729.00 | 730.00 | 730.00 | 1,368,138 |
| 29 May 2024 | 743.00 | 748.00 | 733.00 | 737.00 | 737.00 | 1,156,193 |
| 28 May 2024 | 765.00 | 766.00 | 740.00 | 745.00 | 745.00 | 2,160,272 |
| 27 May 2024 | 752.00 | 766.00 | 746.00 | 761.00 | 761.00 | 1,468,281 |
| 24 May 2024 | 767.00 | 770.00 | 752.00 | 752.00 | 752.00 | 1,964,971 |
| 23 May 2024 | 764.00 | 799.00 | 762.00 | 768.00 | 768.00 | 3,628,674 |
| 22 May 2024 | 766.00 | 771.00 | 754.00 | 764.00 | 764.00 | 1,497,997 |
| 21 May 2024 | 793.00 | 795.00 | 765.00 | 767.00 | 767.00 | 2,633,786 |
| 20 May 2024 | 811.00 | 814.00 | 780.00 | 787.00 | 787.00 | 4,054,671 |
| 17 May 2024 | 751.00 | 805.00 | 731.00 | 800.00 | 800.00 | 6,719,919 |
| 16 May 2024 | 735.00 | 745.00 | 731.00 | 741.00 | 741.00 | 1,382,466 |
| 15 May 2024 | 730.00 | 738.00 | 720.00 | 728.00 | 728.00 | 1,979,685 |
| 14 May 2024 | 709.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1,524,555 |
| 13 May 2024 | 723.00 | 735.00 | 706.00 | 708.00 | 708.00 | 1,819,665 |
| 10 May 2024 | 725.00 | 731.00 | 700.00 | 713.00 | 713.00 | 2,093,370 |
| 09 May 2024 | 770.00 | 782.00 | 711.00 | 715.00 | 715.00 | 4,598,384 |
| 08 May 2024 | 719.00 | 757.00 | 717.00 | 743.00 | 743.00 | 1,966,494 |
| 07 May 2024 | 743.00 | 743.00 | 705.00 | 719.00 | 719.00 | 2,560,773 |
| 06 May 2024 | 755.00 | 773.00 | 742.00 | 742.00 | 742.00 | 2,397,460 |
| 03 May 2024 | 762.00 | 768.00 | 743.00 | 746.00 | 746.00 | 1,214,496 |
| 02 May 2024 | 772.00 | 780.00 | 752.00 | 752.00 | 752.00 | 1,428,915 |
| 30 Apr 2024 | 777.00 | 783.00 | 763.00 | 765.00 | 765.00 | 1,429,673 |
| 29 Apr 2024 | 757.00 | 790.00 | 756.00 | 783.00 | 783.00 | 2,443,365 |
| 26 Apr 2024 | 764.00 | 767.00 | 749.00 | 752.00 | 752.00 | 1,362,418 |
| 25 Apr 2024 | 758.00 | 770.00 | 754.00 | 756.00 | 756.00 | 1,559,104 |
| 24 Apr 2024 | 758.00 | 770.00 | 742.00 | 757.00 | 757.00 | 2,719,260 |
| 23 Apr 2024 | 730.00 | 771.00 | 722.00 | 751.00 | 751.00 | 4,612,175 |
| 22 Apr 2024 | 712.00 | 737.00 | 704.00 | 718.00 | 718.00 | 2,771,903 |
| 19 Apr 2024 | 735.00 | 753.00 | 690.00 | 706.00 | 706.00 | 4,383,141 |
| 18 Apr 2024 | 752.00 | 756.00 | 731.00 | 731.00 | 731.00 | 2,412,958 |
| 17 Apr 2024 | 775.00 | 783.00 | 754.00 | 754.00 | 754.00 | 2,514,782 |
| 16 Apr 2024 | 808.00 | 809.00 | 758.00 | 771.00 | 771.00 | 3,545,260 |
| 15 Apr 2024 | 791.00 | 835.00 | 791.00 | 795.00 | 795.00 | 5,144,195 |
| 12 Apr 2024 | 819.00 | 825.00 | 746.00 | 790.00 | 790.00 | 7,328,240 |
| 11 Apr 2024 | 825.00 | 845.00 | 803.00 | 817.00 | 817.00 | 5,113,445 |
| 10 Apr 2024 | 736.00 | 833.00 | 730.00 | 830.00 | 830.00 | 8,159,877 |
| 09 Apr 2024 | 747.00 | 775.00 | 730.00 | 758.00 | 758.00 | 3,616,563 |
| 08 Apr 2024 | 772.00 | 782.00 | 739.00 | 739.00 | 739.00 | 5,472,493 |
| 03 Apr 2024 | 699.00 | 761.00 | 693.00 | 761.00 | 761.00 | 7,498,571 |
| 02 Apr 2024 | 673.00 | 697.00 | 669.00 | 692.00 | 692.00 | 4,803,145 |
| 01 Apr 2024 | 655.00 | 674.00 | 650.00 | 667.00 | 667.00 | 1,813,570 |
| 29 Mar 2024 | 657.00 | 657.00 | 648.00 | 653.00 | 653.00 | 1,079,131 |
| 28 Mar 2024 | 654.00 | 661.00 | 646.00 | 646.00 | 646.00 | 2,046,074 |
| 27 Mar 2024 | 622.00 | 654.00 | 622.00 | 645.00 | 645.00 | 2,620,922 |
| 26 Mar 2024 | 630.00 | 633.00 | 620.00 | 620.00 | 620.00 | 470,956 |
| 25 Mar 2024 | 625.00 | 635.00 | 624.00 | 625.00 | 625.00 | 832,740 |
| 22 Mar 2024 | 624.00 | 625.00 | 618.00 | 620.00 | 620.00 | 447,445 |
| 21 Mar 2024 | 624.00 | 626.00 | 619.00 | 619.00 | 619.00 | 536,139 |
| 20 Mar 2024 | 622.00 | 626.00 | 620.00 | 621.00 | 621.00 | 504,845 |
| 19 Mar 2024 | 623.00 | 630.00 | 620.00 | 620.00 | 620.00 | 672,039 |
| 18 Mar 2024 | 635.00 | 643.00 | 623.00 | 624.00 | 624.00 | 1,062,077 |
| 15 Mar 2024 | 630.00 | 636.00 | 618.00 | 627.00 | 627.00 | 1,046,640 |
| 14 Mar 2024 | 625.00 | 639.00 | 625.00 | 626.00 | 626.00 | 940,780 |
| 13 Mar 2024 | 642.00 | 643.00 | 626.00 | 626.00 | 626.00 | 680,917 |
| 12 Mar 2024 | 626.00 | 642.00 | 626.00 | 638.00 | 638.00 | 754,738 |
| 11 Mar 2024 | 620.00 | 630.00 | 612.00 | 625.00 | 625.00 | 1,305,343 |
| 08 Mar 2024 | 651.00 | 659.00 | 630.00 | 630.00 | 630.00 | 2,927,638 |
| 07 Mar 2024 | 666.00 | 668.00 | 650.00 | 659.00 | 659.00 | 1,794,756 |
| 06 Mar 2024 | 692.00 | 696.00 | 664.00 | 665.00 | 665.00 | 2,748,490 |
| 05 Mar 2024 | 677.00 | 701.00 | 677.00 | 690.00 | 690.00 | 3,147,074 |
| 04 Mar 2024 | 676.00 | 684.00 | 669.00 | 676.00 | 676.00 | 1,102,997 |
| 01 Mar 2024 | 671.00 | 677.00 | 667.00 | 668.00 | 668.00 | 588,486 |
| 29 Feb 2024 | 679.00 | 679.00 | 663.00 | 669.00 | 669.00 | 900,236 |
| 27 Feb 2024 | 680.00 | 684.00 | 666.00 | 672.00 | 672.00 | 1,459,000 |
| 26 Feb 2024 | 652.00 | 683.00 | 651.00 | 679.00 | 679.00 | 2,657,032 |
| 23 Feb 2024 | 658.00 | 658.00 | 646.00 | 646.00 | 646.00 | 683,572 |
| 22 Feb 2024 | 642.00 | 656.00 | 636.00 | 652.00 | 652.00 | 1,146,304 |
| 21 Feb 2024 | 643.00 | 647.00 | 640.00 | 640.00 | 640.00 | 527,718 |
| 20 Feb 2024 | 636.00 | 643.00 | 635.00 | 641.00 | 641.00 | 638,800 |
| 19 Feb 2024 | 649.00 | 653.00 | 636.00 | 636.00 | 636.00 | 1,146,118 |
| 16 Feb 2024 | 648.00 | 653.00 | 645.00 | 645.00 | 645.00 | 889,833 |
| 15 Feb 2024 | 655.00 | 655.00 | 640.00 | 643.00 | 643.00 | 1,645,025 |
| 05 Feb 2024 | 669.00 | 673.00 | 656.00 | 657.00 | 657.00 | 1,346,935 |
| 02 Feb 2024 | 680.00 | 680.00 | 668.00 | 671.00 | 671.00 | 1,008,616 |
| 01 Feb 2024 | 681.00 | 682.00 | 670.00 | 677.00 | 677.00 | 1,026,054 |
| 31 Jan 2024 | 676.00 | 684.00 | 672.00 | 673.00 | 673.00 | 1,156,716 |
| 30 Jan 2024 | 670.00 | 676.00 | 664.00 | 672.00 | 672.00 | 1,108,818 |
| 29 Jan 2024 | 669.00 | 671.00 | 661.00 | 665.00 | 665.00 | 988,699 |
| 26 Jan 2024 | 659.00 | 676.00 | 658.00 | 674.00 | 674.00 | 1,921,677 |
| 25 Jan 2024 | 672.00 | 678.00 | 658.00 | 658.00 | 658.00 | 1,755,960 |
| 24 Jan 2024 | 668.00 | 680.00 | 665.00 | 669.00 | 669.00 | 1,437,883 |
| 23 Jan 2024 | 675.00 | 676.00 | 666.00 | 666.00 | 666.00 | 1,036,707 |
| 22 Jan 2024 | 685.00 | 686.00 | 672.00 | 675.00 | 675.00 | 1,317,763 |
| 19 Jan 2024 | 697.00 | 701.00 | 681.00 | 682.00 | 682.00 | 2,626,433 |
| 18 Jan 2024 | 692.00 | 714.00 | 685.00 | 696.00 | 696.00 | 5,121,534 |
| 17 Jan 2024 | 748.00 | 748.00 | 678.00 | 678.00 | 678.00 | 9,166,592 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 681.00 | 705.00 | 670.00 | 694.00 | 694.00 | 5,649,437 |
| 12 Jan 2024 | 651.00 | 674.00 | 646.00 | 667.00 | 667.00 | 3,447,224 |
| 11 Jan 2024 | 645.00 | 647.00 | 641.00 | 646.00 | 646.00 | 798,460 |
| 10 Jan 2024 | 650.00 | 653.00 | 637.00 | 639.00 | 639.00 | 2,184,656 |
| 09 Jan 2024 | 665.00 | 667.00 | 656.00 | 659.00 | 659.00 | 921,828 |
| 08 Jan 2024 | 670.00 | 677.00 | 653.00 | 664.00 | 664.00 | 2,404,072 |
| *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.