Singapore markets open in 27 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,878.21 +1,563.34 (+2.55%) CMC Crypto 200
1,351.78 +51.68 (+3.97%)
Acon Optics Communications Inc. (6820.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:18PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 12,001 |
| 08 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 07 May 2024 | 28.40 | 28.40 | 27.55 | 28.00 | 28.00 | 6,050 |
| 06 May 2024 | 28.70 | 28.95 | 27.75 | 28.20 | 28.20 | 10,001 |
| 03 May 2024 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | 9,000 |
| 02 May 2024 | 28.30 | 28.40 | 27.75 | 28.00 | 28.00 | 16,019 |
| 30 Apr 2024 | 28.10 | 29.55 | 28.10 | 29.10 | 29.10 | 45,019 |
| 29 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2,000 |
| 26 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3,000 |
| 25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 24 Apr 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 3,100 |
| 23 Apr 2024 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 8,100 |
| 22 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2,050 |
| 19 Apr 2024 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | 12,070 |
| 18 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 17 Apr 2024 | 27.10 | 27.20 | 26.90 | 26.90 | 26.90 | 40,000 |
| 16 Apr 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 13,000 |
| 15 Apr 2024 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | 19,000 |
| 12 Apr 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 5,100 |
| 11 Apr 2024 | 27.20 | 27.20 | 27.00 | 27.10 | 27.10 | 11,000 |
| 10 Apr 2024 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | 6,000 |
| 09 Apr 2024 | 27.15 | 27.25 | 27.15 | 27.25 | 27.25 | 4,000 |
| 08 Apr 2024 | 27.10 | 27.70 | 26.90 | 27.05 | 27.05 | 11,148 |
| 03 Apr 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 9,000 |
| 02 Apr 2024 | 26.95 | 27.10 | 26.90 | 27.10 | 27.10 | 26,050 |
| 01 Apr 2024 | 26.45 | 27.00 | 26.40 | 26.55 | 26.55 | 21,000 |
| 29 Mar 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 44,171 |
| 28 Mar 2024 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 31,172 |
| 27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 10,000 |
| 26 Mar 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 11,000 |
| 25 Mar 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 2,000 |
| 22 Mar 2024 | 25.10 | 25.10 | 24.85 | 25.00 | 25.00 | 7,151 |
| 21 Mar 2024 | 25.00 | 25.10 | 24.85 | 24.85 | 24.85 | 9,000 |
| 20 Mar 2024 | 25.00 | 25.20 | 24.90 | 25.20 | 25.20 | 8,001 |
| 19 Mar 2024 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | 17,000 |
| 18 Mar 2024 | 25.55 | 25.55 | 24.90 | 25.00 | 25.00 | 24,000 |
| 15 Mar 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 6,000 |
| 14 Mar 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2,123 |
| 13 Mar 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 10,500 |
| 12 Mar 2024 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | 1,092 |
| 11 Mar 2024 | 26.00 | 26.10 | 25.50 | 25.50 | 25.50 | 15,435 |
| 08 Mar 2024 | 26.40 | 26.50 | 26.00 | 26.25 | 26.25 | 42,515 |
| 07 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 06 Mar 2024 | 26.00 | 26.40 | 26.00 | 26.30 | 26.30 | 9,001 |
| 05 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| 04 Mar 2024 | 26.30 | 26.95 | 26.00 | 26.00 | 26.00 | 18,001 |
| 01 Mar 2024 | 26.70 | 26.80 | 26.30 | 26.40 | 26.40 | 21,001 |
| 29 Feb 2024 | 26.70 | 27.20 | 26.70 | 27.10 | 27.10 | 9,601 |
| 27 Feb 2024 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 1,086 |
| 26 Feb 2024 | 27.85 | 27.85 | 25.85 | 26.70 | 26.70 | 46,101 |
| 23 Feb 2024 | 28.25 | 28.35 | 27.65 | 27.80 | 27.80 | 38,272 |
| 22 Feb 2024 | 28.45 | 28.80 | 28.40 | 28.40 | 28.40 | 34,101 |
| 21 Feb 2024 | 27.45 | 29.00 | 27.40 | 28.60 | 28.60 | 78,900 |
| 20 Feb 2024 | 25.65 | 28.05 | 25.55 | 27.40 | 27.40 | 84,549 |
| 19 Feb 2024 | 25.60 | 25.70 | 25.35 | 25.70 | 25.70 | 17,101 |
| 16 Feb 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 16,455 |
| 15 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 05 Feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 3,050 |
| 02 Feb 2024 | 25.55 | 25.55 | 24.90 | 24.90 | 24.90 | 2 |
| 01 Feb 2024 | 25.40 | 25.60 | 24.95 | 25.60 | 25.60 | 40,052 |
| 31 Jan 2024 | 25.00 | 25.10 | 24.70 | 25.10 | 25.10 | 6,006 |
| 30 Jan 2024 | 25.20 | 25.35 | 24.90 | 25.15 | 25.15 | 80,028 |
| 29 Jan 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 5,000 |
| 26 Jan 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 6,000 |
| 25 Jan 2024 | 23.80 | 24.15 | 23.70 | 23.70 | 23.70 | 26,003 |
| 24 Jan 2024 | 24.15 | 24.15 | 24.05 | 24.15 | 24.15 | 10,150 |
| 23 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3 |
| 22 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Jan 2024 | 25.25 | 25.25 | 24.30 | 24.30 | 24.30 | 250 |
| 18 Jan 2024 | 25.35 | 25.35 | 24.30 | 24.30 | 24.30 | 15,901 |
| 17 Jan 2024 | 25.10 | 25.35 | 25.10 | 25.35 | 25.35 | 2 |
| 16 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1 |
| 15 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 12 Jan 2024 | 24.30 | 25.35 | 24.30 | 25.35 | 25.35 | 11 |
| 11 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,001 |
| 10 Jan 2024 | 24.30 | 25.35 | 24.30 | 25.35 | 25.35 | 1,091 |
| 09 Jan 2024 | 25.45 | 25.45 | 24.30 | 24.30 | 24.30 | 8,004 |
| 08 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1 |
| 05 Jan 2024 | 25.50 | 26.25 | 25.15 | 25.25 | 25.25 | 11,002 |
| 04 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1 |
| 03 Jan 2024 | 25.50 | 25.50 | 24.30 | 25.45 | 25.45 | 6,101 |
| 02 Jan 2024 | 24.40 | 25.35 | 24.30 | 24.30 | 24.30 | 6,003 |
| 29 Dec 2023 | 24.30 | 25.45 | 24.30 | 24.30 | 24.30 | 238 |
| 28 Dec 2023 | 26.20 | 26.20 | 24.30 | 25.05 | 25.05 | 38,534 |
| 27 Dec 2023 | 24.50 | 26.25 | 24.50 | 26.20 | 26.20 | 79,625 |
| 26 Dec 2023 | 24.15 | 24.25 | 24.05 | 24.15 | 24.15 | 6,000 |
| 25 Dec 2023 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | 4,000 |
| 22 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3,000 |
| 21 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 100 |
| 20 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2,000 |
| 15 Dec 2023 | 24.80 | 25.10 | 24.80 | 24.80 | 24.80 | 8,000 |
| 14 Dec 2023 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 18,100 |
| 13 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 11 Dec 2023 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | 2,000 |
| 08 Dec 2023 | 24.50 | 24.50 | 24.40 | 24.45 | 24.45 | 6,020 |
| 07 Dec 2023 | 24.80 | 24.85 | 24.50 | 24.50 | 24.50 | 11,000 |
| 06 Dec 2023 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 6,000 |
| *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.