Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,602.73 +318.52 (+0.47%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
uPI Semiconductor Corp. (6719.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 302.50 | 307.00 | 295.00 | 295.50 | 295.50 | 1,787,938 |
| 30 May 2024 | 301.50 | 305.50 | 300.00 | 302.00 | 302.00 | 1,498,269 |
| 29 May 2024 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 3,961,248 |
| 28 May 2024 | 288.50 | 314.50 | 288.50 | 314.50 | 314.50 | 7,584,879 |
| 27 May 2024 | 311.50 | 312.00 | 285.00 | 286.00 | 286.00 | 7,570,422 |
| 24 May 2024 | 286.50 | 303.00 | 284.00 | 300.00 | 300.00 | 3,528,321 |
| 23 May 2024 | 290.00 | 292.00 | 285.00 | 288.50 | 288.50 | 1,503,050 |
| 22 May 2024 | 284.50 | 295.00 | 281.50 | 288.50 | 288.50 | 3,103,290 |
| 21 May 2024 | 271.50 | 284.50 | 271.00 | 282.00 | 282.00 | 3,756,439 |
| 20 May 2024 | 273.00 | 273.00 | 268.00 | 268.00 | 268.00 | 419,050 |
| 17 May 2024 | 270.50 | 273.50 | 268.00 | 270.50 | 270.50 | 446,350 |
| 16 May 2024 | 270.00 | 274.00 | 270.00 | 270.50 | 270.50 | 683,074 |
| 15 May 2024 | 271.00 | 271.00 | 266.00 | 266.00 | 266.00 | 287,232 |
| 14 May 2024 | 265.50 | 267.50 | 264.50 | 267.00 | 267.00 | 218,212 |
| 13 May 2024 | 266.50 | 266.50 | 261.50 | 263.50 | 263.50 | 251,418 |
| 10 May 2024 | 269.00 | 269.00 | 262.00 | 264.00 | 264.00 | 530,023 |
| 09 May 2024 | 271.00 | 271.00 | 265.00 | 266.50 | 266.50 | 515,115 |
| 08 May 2024 | 270.50 | 271.50 | 267.00 | 271.00 | 271.00 | 554,263 |
| 07 May 2024 | 267.50 | 272.50 | 267.00 | 272.00 | 272.00 | 990,349 |
| 06 May 2024 | 272.50 | 274.00 | 262.50 | 264.00 | 264.00 | 1,410,551 |
| 03 May 2024 | 277.00 | 277.50 | 269.00 | 270.50 | 270.50 | 498,050 |
| 02 May 2024 | 273.50 | 274.50 | 271.00 | 274.00 | 274.00 | 428,240 |
| 30 Apr 2024 | 273.50 | 275.50 | 271.00 | 274.00 | 274.00 | 548,050 |
| 29 Apr 2024 | 271.50 | 275.50 | 270.00 | 272.50 | 272.50 | 483,110 |
| 26 Apr 2024 | 268.50 | 277.50 | 265.50 | 271.00 | 271.00 | 1,640,191 |
| 25 Apr 2024 | 268.00 | 272.50 | 265.00 | 265.50 | 265.50 | 1,059,800 |
| 24 Apr 2024 | 259.50 | 275.00 | 259.50 | 270.00 | 270.00 | 1,801,030 |
| 23 Apr 2024 | 257.00 | 260.00 | 252.00 | 253.50 | 253.50 | 770,238 |
| 22 Apr 2024 | 265.00 | 265.50 | 253.50 | 253.50 | 253.50 | 947,291 |
| 19 Apr 2024 | 271.50 | 275.50 | 258.00 | 263.50 | 263.50 | 1,783,250 |
| 18 Apr 2024 | 280.00 | 282.00 | 274.50 | 277.00 | 277.00 | 1,774,320 |
| 17 Apr 2024 | 289.50 | 292.50 | 283.00 | 283.00 | 283.00 | 1,821,630 |
| 16 Apr 2024 | 288.00 | 291.00 | 284.50 | 287.00 | 287.00 | 1,159,151 |
| 15 Apr 2024 | 295.00 | 295.00 | 282.00 | 290.50 | 290.50 | 2,875,377 |
| 12 Apr 2024 | 303.00 | 303.00 | 294.50 | 295.50 | 295.50 | 1,518,680 |
| 11 Apr 2024 | 300.50 | 302.00 | 296.00 | 299.50 | 299.50 | 1,515,110 |
| 10 Apr 2024 | 290.00 | 306.00 | 289.00 | 303.00 | 303.00 | 3,471,919 |
| 09 Apr 2024 | 283.00 | 293.50 | 282.00 | 288.50 | 288.50 | 1,612,418 |
| 08 Apr 2024 | 287.50 | 287.50 | 278.50 | 279.50 | 279.50 | 756,231 |
| 03 Apr 2024 | 285.00 | 285.50 | 281.00 | 285.50 | 285.50 | 531,122 |
| 02 Apr 2024 | 292.50 | 292.50 | 285.50 | 285.50 | 285.50 | 932,150 |
| 01 Apr 2024 | 296.00 | 296.00 | 289.50 | 290.50 | 290.50 | 1,383,248 |
| 29 Mar 2024 | 285.00 | 297.50 | 285.00 | 296.50 | 296.50 | 2,118,000 |
| 28 Mar 2024 | 290.50 | 290.50 | 284.00 | 284.50 | 284.50 | 1,236,150 |
| 27 Mar 2024 | 291.00 | 293.50 | 289.00 | 290.00 | 290.00 | 1,532,061 |
| 26 Mar 2024 | 288.00 | 293.00 | 280.50 | 290.00 | 290.00 | 2,169,734 |
| 25 Mar 2024 | 284.50 | 289.50 | 282.00 | 285.00 | 285.00 | 1,932,656 |
| 22 Mar 2024 | 271.00 | 279.00 | 266.00 | 278.50 | 278.50 | 1,944,577 |
| 21 Mar 2024 | 268.00 | 273.00 | 266.50 | 267.50 | 267.50 | 675,127 |
| 20 Mar 2024 | 271.50 | 271.50 | 265.00 | 265.00 | 265.00 | 708,019 |
| 19 Mar 2024 | 273.50 | 274.00 | 268.00 | 268.50 | 268.50 | 876,131 |
| 18 Mar 2024 | 272.00 | 275.00 | 265.00 | 274.00 | 274.00 | 680,051 |
| 15 Mar 2024 | 271.50 | 274.50 | 269.50 | 270.00 | 270.00 | 587,220 |
| 14 Mar 2024 | 277.50 | 277.50 | 270.50 | 271.50 | 271.50 | 765,138 |
| 13 Mar 2024 | 285.00 | 285.00 | 275.00 | 277.50 | 277.50 | 1,147,103 |
| 12 Mar 2024 | 283.00 | 287.00 | 281.50 | 283.00 | 283.00 | 857,172 |
| 11 Mar 2024 | 282.00 | 287.00 | 279.50 | 280.00 | 280.00 | 772,132 |
| 08 Mar 2024 | 292.00 | 293.00 | 277.50 | 280.50 | 280.50 | 1,471,155 |
| 07 Mar 2024 | 294.50 | 298.50 | 289.50 | 290.50 | 290.50 | 1,353,540 |
| 06 Mar 2024 | 308.00 | 308.00 | 294.00 | 294.50 | 294.50 | 2,143,028 |
| 05 Mar 2024 | 317.50 | 317.50 | 304.50 | 308.00 | 308.00 | 1,837,937 |
| 04 Mar 2024 | 319.00 | 320.00 | 309.50 | 312.00 | 312.00 | 1,991,864 |
| 01 Mar 2024 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | 1,972,688 |
| 29 Feb 2024 | 306.00 | 316.00 | 301.50 | 314.00 | 314.00 | 2,887,447 |
| 27 Feb 2024 | 310.00 | 310.00 | 297.00 | 303.00 | 303.00 | 2,196,264 |
| 26 Feb 2024 | 303.00 | 311.50 | 300.50 | 307.00 | 307.00 | 3,120,460 |
| 23 Feb 2024 | 297.00 | 307.50 | 297.00 | 297.00 | 297.00 | 3,021,758 |
| 22 Feb 2024 | 298.50 | 299.00 | 294.50 | 295.00 | 295.00 | 1,452,352 |
| 21 Feb 2024 | 296.50 | 297.00 | 291.00 | 295.50 | 295.50 | 1,152,264 |
| 20 Feb 2024 | 296.00 | 298.00 | 293.50 | 295.50 | 295.50 | 1,862,669 |
| 19 Feb 2024 | 293.50 | 301.00 | 291.00 | 297.50 | 297.50 | 3,824,365 |
| 16 Feb 2024 | 275.00 | 293.00 | 271.50 | 288.00 | 288.00 | 3,482,691 |
| 15 Feb 2024 | 266.50 | 275.00 | 264.50 | 274.00 | 274.00 | 1,842,031 |
| 05 Feb 2024 | 260.00 | 264.50 | 259.00 | 260.50 | 260.50 | 682,025 |
| 02 Feb 2024 | 261.00 | 263.00 | 260.00 | 261.50 | 261.50 | 688,255 |
| 01 Feb 2024 | 258.50 | 260.00 | 256.50 | 257.50 | 257.50 | 550,050 |
| 31 Jan 2024 | 261.50 | 263.50 | 256.00 | 257.00 | 257.00 | 1,027,324 |
| 30 Jan 2024 | 261.00 | 263.00 | 258.00 | 260.50 | 260.50 | 1,238,100 |
| 29 Jan 2024 | 263.50 | 265.50 | 260.50 | 261.50 | 261.50 | 1,006,188 |
| 26 Jan 2024 | 276.50 | 281.00 | 262.00 | 263.00 | 263.00 | 4,560,151 |
| 25 Jan 2024 | 266.00 | 273.00 | 265.50 | 267.50 | 267.50 | 1,275,140 |
| 24 Jan 2024 | 267.50 | 271.50 | 263.00 | 264.00 | 264.00 | 1,013,843 |
| 23 Jan 2024 | 265.50 | 269.50 | 263.00 | 266.00 | 266.00 | 927,145 |
| 22 Jan 2024 | 262.00 | 264.50 | 259.50 | 263.00 | 263.00 | 1,351,507 |
| 19 Jan 2024 | 275.50 | 276.50 | 257.50 | 262.00 | 262.00 | 3,169,236 |
| 18 Jan 2024 | 275.50 | 280.00 | 270.00 | 271.50 | 271.50 | 1,304,153 |
| 17 Jan 2024 | 278.50 | 283.50 | 275.00 | 275.50 | 275.50 | 948,820 |
| 16 Jan 2024 | 291.00 | 291.00 | 279.00 | 280.50 | 280.50 | 2,423,543 |
| 15 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 12 Jan 2024 | 301.50 | 302.00 | 292.00 | 292.00 | 292.00 | 1,432,119 |
| 11 Jan 2024 | 300.50 | 303.50 | 297.50 | 299.00 | 299.00 | 1,683,137 |
| 10 Jan 2024 | 292.00 | 300.00 | 289.50 | 300.00 | 300.00 | 2,082,165 |
| 09 Jan 2024 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1,278,524 |
| 08 Jan 2024 | 296.00 | 304.00 | 292.00 | 292.50 | 292.50 | 2,234,458 |
| 05 Jan 2024 | 296.00 | 298.00 | 288.50 | 293.00 | 293.00 | 1,991,647 |
| 04 Jan 2024 | 305.50 | 312.00 | 292.00 | 295.50 | 295.50 | 3,666,514 |
| 03 Jan 2024 | 306.00 | 307.50 | 300.00 | 306.00 | 306.00 | 2,639,403 |
| 02 Jan 2024 | 313.50 | 314.00 | 305.00 | 309.00 | 309.00 | 2,875,369 |
| 29 Dec 2023 | 320.00 | 322.50 | 312.00 | 314.00 | 314.00 | 5,869,008 |
| 28 Dec 2023 | 307.00 | 323.50 | 303.00 | 319.00 | 319.00 | 9,675,271 |
| *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.