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
67,711.92 +348.70 (+0.52%) CMC Crypto 200
1,425.95 -2.62 (-0.18%)
Alar Pharmaceuticals Inc. (6785.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 284.50 | 288.50 | 282.00 | 285.00 | 285.00 | 848,000 |
| 30 May 2024 | 290.50 | 296.00 | 278.00 | 279.50 | 279.50 | 793,000 |
| 29 May 2024 | 285.00 | 293.00 | 285.00 | 291.00 | 291.00 | 548,000 |
| 28 May 2024 | 291.50 | 291.50 | 283.00 | 287.50 | 287.50 | 713,000 |
| 27 May 2024 | 279.00 | 296.50 | 278.00 | 293.00 | 293.00 | 1,387,000 |
| 24 May 2024 | 252.00 | 276.00 | 247.50 | 275.00 | 275.00 | 1,122,000 |
| 23 May 2024 | 260.00 | 261.00 | 253.00 | 253.00 | 253.00 | 378,000 |
| 22 May 2024 | 271.50 | 272.50 | 254.00 | 259.00 | 259.00 | 667,000 |
| 21 May 2024 | 272.50 | 281.50 | 266.00 | 270.00 | 270.00 | 653,000 |
| 20 May 2024 | 282.00 | 285.00 | 270.00 | 270.00 | 270.00 | 775,000 |
| 17 May 2024 | 260.00 | 285.50 | 258.50 | 280.00 | 280.00 | 1,666,000 |
| 16 May 2024 | 271.50 | 276.00 | 260.50 | 260.50 | 260.50 | 1,194,000 |
| 15 May 2024 | 252.00 | 270.50 | 250.00 | 270.50 | 270.50 | 1,501,000 |
| 14 May 2024 | 243.00 | 248.50 | 241.00 | 246.00 | 246.00 | 533,000 |
| 13 May 2024 | 252.50 | 252.50 | 240.50 | 240.50 | 240.50 | 663,000 |
| 10 May 2024 | 255.00 | 257.50 | 247.00 | 252.00 | 252.00 | 553,000 |
| 09 May 2024 | 268.00 | 269.00 | 255.00 | 255.00 | 255.00 | 770,000 |
| 08 May 2024 | 268.00 | 278.00 | 264.00 | 268.00 | 268.00 | 682,000 |
| 07 May 2024 | 267.50 | 273.00 | 253.50 | 263.50 | 263.50 | 983,000 |
| 06 May 2024 | 270.00 | 277.50 | 266.50 | 266.50 | 266.50 | 454,000 |
| 03 May 2024 | 268.50 | 272.00 | 263.00 | 266.00 | 266.00 | 340,000 |
| 02 May 2024 | 275.50 | 279.00 | 265.00 | 267.00 | 267.00 | 436,000 |
| 30 Apr 2024 | 280.50 | 285.00 | 270.00 | 273.50 | 273.50 | 497,000 |
| 29 Apr 2024 | 271.00 | 290.00 | 271.00 | 279.00 | 279.00 | 693,000 |
| 26 Apr 2024 | 290.00 | 297.00 | 263.00 | 268.50 | 268.50 | 1,430,000 |
| 25 Apr 2024 | 300.00 | 300.50 | 290.00 | 290.00 | 290.00 | 355,000 |
| 24 Apr 2024 | 305.00 | 306.50 | 298.00 | 298.50 | 298.50 | 340,000 |
| 23 Apr 2024 | 301.50 | 305.00 | 298.00 | 301.50 | 301.50 | 254,000 |
| 22 Apr 2024 | 303.50 | 312.00 | 298.00 | 298.00 | 298.00 | 312,000 |
| 19 Apr 2024 | 303.50 | 314.50 | 294.00 | 303.50 | 303.50 | 745,000 |
| 18 Apr 2024 | 307.00 | 308.00 | 302.50 | 305.50 | 305.50 | 310,000 |
| 17 Apr 2024 | 310.00 | 315.00 | 303.50 | 307.00 | 307.00 | 425,000 |
| 16 Apr 2024 | 318.00 | 318.00 | 303.00 | 305.00 | 305.00 | 567,000 |
| 15 Apr 2024 | 320.00 | 324.50 | 315.00 | 318.00 | 318.00 | 424,000 |
| 12 Apr 2024 | 339.50 | 342.50 | 320.50 | 320.50 | 320.50 | 1,050,000 |
| 11 Apr 2024 | 350.00 | 354.00 | 337.00 | 338.00 | 338.00 | 464,000 |
| 10 Apr 2024 | 341.00 | 360.00 | 337.50 | 347.50 | 347.50 | 817,000 |
| 09 Apr 2024 | 352.00 | 364.00 | 344.00 | 344.00 | 344.00 | 846,000 |
| 08 Apr 2024 | 359.00 | 380.00 | 351.00 | 351.00 | 351.00 | 1,797,000 |
| 03 Apr 2024 | 327.00 | 356.50 | 325.00 | 353.00 | 353.00 | 1,192,000 |
| 02 Apr 2024 | 335.50 | 349.00 | 325.00 | 327.50 | 327.50 | 1,638,000 |
| 01 Apr 2024 | 305.00 | 332.50 | 302.50 | 332.50 | 332.50 | 833,000 |
| 29 Mar 2024 | 308.00 | 309.00 | 301.00 | 304.00 | 304.00 | 202,000 |
| 28 Mar 2024 | 307.50 | 310.00 | 302.00 | 303.50 | 303.50 | 284,000 |
| 27 Mar 2024 | 302.00 | 319.50 | 300.00 | 307.50 | 307.50 | 464,000 |
| 26 Mar 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 25 Mar 2024 | 304.00 | 316.50 | 304.00 | 311.00 | 311.00 | 392,000 |
| 22 Mar 2024 | 312.00 | 314.00 | 303.00 | 303.00 | 303.00 | 312,000 |
| 21 Mar 2024 | 317.00 | 323.00 | 309.00 | 312.50 | 312.50 | 390,000 |
| 20 Mar 2024 | 313.50 | 323.00 | 309.00 | 315.00 | 315.00 | 383,000 |
| 19 Mar 2024 | 330.00 | 333.50 | 312.50 | 313.50 | 313.50 | 632,000 |
| 18 Mar 2024 | 316.00 | 341.50 | 315.00 | 335.00 | 335.00 | 777,000 |
| 15 Mar 2024 | 307.50 | 328.00 | 306.00 | 318.00 | 318.00 | 653,000 |
| 14 Mar 2024 | 315.00 | 315.00 | 293.50 | 309.00 | 309.00 | 711,000 |
| 13 Mar 2024 | 317.00 | 317.00 | 297.00 | 315.00 | 315.00 | 1,323,000 |
| 12 Mar 2024 | 306.00 | 330.00 | 302.00 | 330.00 | 330.00 | 1,067,000 |
| 11 Mar 2024 | 306.00 | 322.50 | 296.50 | 302.50 | 302.50 | 1,348,000 |
| 08 Mar 2024 | 333.50 | 343.50 | 327.50 | 327.50 | 327.50 | 1,822,000 |
| 07 Mar 2024 | 397.50 | 402.00 | 363.50 | 363.50 | 363.50 | 1,407,000 |
| 06 Mar 2024 | 413.00 | 418.00 | 397.50 | 403.50 | 403.50 | 639,000 |
| 05 Mar 2024 | 404.50 | 417.00 | 403.50 | 413.00 | 413.00 | 479,000 |
| 04 Mar 2024 | 400.50 | 416.00 | 400.50 | 401.00 | 401.00 | 499,000 |
| 01 Mar 2024 | 425.00 | 428.00 | 402.00 | 414.50 | 414.50 | 559,000 |
| 29 Feb 2024 | 426.00 | 445.50 | 426.00 | 436.00 | 436.00 | 643,000 |
| 27 Feb 2024 | 410.00 | 432.00 | 401.00 | 432.00 | 432.00 | 1,054,000 |
| 26 Feb 2024 | 398.50 | 400.50 | 383.00 | 393.00 | 393.00 | 953,000 |
| 23 Feb 2024 | 398.00 | 425.00 | 398.00 | 414.50 | 414.50 | 628,000 |
| 22 Feb 2024 | 435.00 | 445.00 | 414.00 | 414.00 | 414.00 | 1,158,000 |
| 21 Feb 2024 | 437.50 | 465.00 | 434.50 | 460.00 | 460.00 | 947,000 |
| 20 Feb 2024 | 391.00 | 442.00 | 382.00 | 442.00 | 442.00 | 2,089,000 |
| 19 Feb 2024 | 429.50 | 453.00 | 402.00 | 402.00 | 402.00 | 1,858,000 |
| 16 Feb 2024 | 439.00 | 439.00 | 380.00 | 435.00 | 435.00 | 3,108,000 |
| 15 Feb 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 374,000 |
| 05 Feb 2024 | 350.00 | 363.50 | 340.00 | 363.50 | 363.50 | 1,856,000 |
| 02 Feb 2024 | 306.50 | 330.50 | 303.50 | 330.50 | 330.50 | 1,824,000 |
| 01 Feb 2024 | 298.50 | 300.50 | 278.00 | 300.50 | 300.50 | 2,756,000 |
| 31 Jan 2024 | 248.00 | 273.50 | 248.00 | 273.50 | 273.50 | 1,426,000 |
| 30 Jan 2024 | 252.00 | 254.00 | 243.00 | 249.00 | 249.00 | 1,404,000 |
| 29 Jan 2024 | 259.00 | 265.50 | 251.50 | 257.00 | 257.00 | 2,189,000 |
| 26 Jan 2024 | 222.50 | 250.00 | 220.00 | 249.50 | 249.50 | 2,681,000 |
| 25 Jan 2024 | 204.00 | 225.00 | 200.50 | 221.50 | 221.50 | 2,139,000 |
| 24 Jan 2024 | 212.50 | 218.00 | 199.50 | 202.00 | 202.00 | 3,131,000 |
| 23 Jan 2024 | 242.00 | 243.00 | 224.50 | 227.50 | 227.50 | 378,439 |
| 22 Jan 2024 | 248.50 | 248.50 | 230.50 | 239.50 | 239.50 | 511,538 |
| 19 Jan 2024 | 249.50 | 265.00 | 240.50 | 246.00 | 246.00 | 490,965 |
| 18 Jan 2024 | 220.00 | 251.00 | 220.00 | 251.00 | 251.00 | 731,764 |
| 17 Jan 2024 | 207.00 | 227.50 | 207.00 | 225.00 | 225.00 | 806,288 |
| 16 Jan 2024 | 204.00 | 207.50 | 202.00 | 207.00 | 207.00 | 199,666 |
| 15 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 12 Jan 2024 | 200.00 | 202.00 | 198.00 | 199.50 | 199.50 | 172,060 |
| 11 Jan 2024 | 200.00 | 206.50 | 199.50 | 202.50 | 202.50 | 151,032 |
| 10 Jan 2024 | 206.50 | 208.50 | 194.00 | 200.00 | 200.00 | 247,520 |
| 09 Jan 2024 | 208.50 | 209.00 | 203.00 | 206.50 | 206.50 | 134,080 |
| 08 Jan 2024 | 205.50 | 210.00 | 205.00 | 206.50 | 206.50 | 195,967 |
| 05 Jan 2024 | 209.50 | 210.00 | 202.00 | 204.50 | 204.50 | 132,474 |
| 04 Jan 2024 | 208.00 | 229.00 | 207.00 | 209.00 | 209.00 | 280,421 |
| 03 Jan 2024 | 210.50 | 210.50 | 204.50 | 208.00 | 208.00 | 133,215 |
| 02 Jan 2024 | 210.00 | 217.00 | 207.00 | 209.00 | 209.00 | 202,658 |
| 29 Dec 2023 | 200.50 | 209.00 | 199.50 | 205.00 | 205.00 | 195,733 |
| 28 Dec 2023 | 202.00 | 202.00 | 194.50 | 200.50 | 200.50 | 117,678 |
| *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.