Register for real-time alerts, custom portfolio, and market movers
TWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.09 | -0.01 | -0.32% | 3.01 | 3.09 | 2.96 | 11,568 |
| May 09 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.02 | 12,565 |
| May 08 2024 | 3.10 | 0.02 | 0.65% | 3.09 | 3.10 | 3.07 | 6,627 |
| May 07 2024 | 3.08 | 0.00 | 0.00% | 3.02 | 3.08 | 2.96 | 21,101 |
| May 06 2024 | 3.08 | 0.02 | 0.65% | 3.08 | 3.11 | 3.07 | 22,303 |
| May 03 2024 | 3.06 | 0.11 | 3.73% | 2.95 | 3.07 | 2.95 | 2,784 |
| May 02 2024 | 2.95 | -0.18 | -5.75% | 3.01 | 3.01 | 2.93 | 36,015 |
| May 01 2024 | 3.13 | 0.04 | 1.29% | 3.10 | 3.13 | 3.05 | 21,031 |
| Apr 30 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 150 |
| Apr 29 2024 | 3.09 | 0.10 | 3.34% | 3.00 | 3.10 | 2.99 | 15,911 |
| Apr 26 2024 | 2.99 | 0.09 | 3.10% | 3.00 | 3.00 | 2.91 | 7,927 |
| Apr 24 2024 | 2.90 | -0.15 | -4.92% | 2.90 | 2.90 | 2.90 | 1 |
| Apr 23 2024 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 2.95 | 49,759 |
| Apr 22 2024 | 2.95 | 0.13 | 4.61% | 2.85 | 2.95 | 2.84 | 12,189 |
| Apr 19 2024 | 2.82 | -0.03 | -1.05% | 2.85 | 2.85 | 2.82 | 11,081 |
| Apr 18 2024 | 2.85 | 0.03 | 1.06% | 2.82 | 2.90 | 2.82 | 10,551 |
| Apr 17 2024 | 2.82 | 0.05 | 1.81% | 2.78 | 2.82 | 2.77 | 9,833 |
| Apr 16 2024 | 2.77 | 0.00 | 0.00% | 2.78 | 2.78 | 2.77 | 6,450 |
| Apr 15 2024 | 2.77 | -0.02 | -0.72% | 2.79 | 2.80 | 2.77 | 42,456 |
| Apr 12 2024 | 2.79 | -0.01 | -0.36% | 2.80 | 2.80 | 2.77 | 702 |
| Apr 11 2024 | 2.80 | -0.02 | -0.53% | 2.82 | 2.82 | 2.80 | 14,002 |
| Apr 10 2024 | 2.815 | -0.01 | -0.18% | 2.81 | 2.82 | 2.81 | 12,234 |
| Apr 09 2024 | 2.82 | 0.01 | 0.36% | 2.81 | 2.82 | 2.81 | 2,891 |
| Apr 08 2024 | 2.81 | 0.04 | 1.44% | 2.77 | 2.81 | 2.77 | 2,009 |
| Apr 05 2024 | 2.77 | -0.05 | -1.77% | 2.81 | 2.81 | 2.77 | 1,002 |
| Apr 04 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 341 |
| Apr 03 2024 | 2.82 | 0.00 | 0.00% | 2.79 | 2.82 | 2.79 | 12,102 |
| Apr 02 2024 | 2.82 | 0.00 | 0.00% | 2.62 | 2.82 | 2.62 | 4,448 |
| Mar 28 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.82 | 2.80 | 5,475 |
| Mar 27 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Mar 26 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 2,281 |
| Mar 25 2024 | 2.80 | 0.00 | 0.00% | 2.79 | 2.80 | 2.79 | 8,016 |
| Mar 22 2024 | 2.80 | 0.10 | 3.70% | 2.80 | 2.80 | 2.80 | 354 |
| Mar 21 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| Mar 20 2024 | 2.70 | -0.11 | -3.91% | 2.75 | 2.75 | 2.70 | 3,812 |
| Mar 19 2024 | 2.81 | 0.01 | 0.36% | 2.75 | 2.81 | 2.75 | 5,842 |
| Mar 18 2024 | 2.80 | 0.05 | 1.82% | 2.80 | 2.82 | 2.80 | 2,981 |
| Mar 15 2024 | 2.75 | 0.37 | 15.55% | 2.47 | 2.75 | 2.47 | 34,856 |
| Mar 14 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| Mar 13 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| Mar 12 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| Mar 11 2024 | 2.38 | -0.02 | -0.83% | 2.48 | 2.49 | 2.38 | 3,189 |
| Mar 08 2024 | 2.40 | -0.08 | -3.23% | 2.48 | 2.48 | 2.35 | 16,906 |
| Mar 07 2024 | 2.48 | -0.01 | -0.40% | 2.48 | 2.48 | 2.48 | 2 |
| Mar 06 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 4,819 |
| Mar 05 2024 | 2.49 | 0.11 | 4.62% | 2.49 | 2.49 | 2.49 | 25 |
| Mar 04 2024 | 2.38 | -0.12 | -4.80% | 2.50 | 2.50 | 2.38 | 3,017 |
| Mar 01 2024 | 2.50 | -0.02 | -0.79% | 2.49 | 2.50 | 2.49 | 8,177 |
| Feb 29 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| Feb 28 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| Feb 27 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 498 |
| Feb 26 2024 | 2.52 | 0.00 | 0.00% | 2.54 | 2.54 | 2.52 | 895 |
| Feb 23 2024 | 2.52 | 0.02 | 0.80% | 2.52 | 2.55 | 2.52 | 3,900 |
| Feb 22 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 21 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 20 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 1 |
| Feb 19 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 10,396 |
| Feb 16 2024 | 2.50 | 0.05 | 2.04% | 2.50 | 2.50 | 2.48 | 10,395 |
| Feb 15 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.50 | 2.45 | 2,360 |
| Feb 14 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 395 |
| Feb 13 2024 | 2.50 | 0.05 | 2.04% | 2.50 | 2.50 | 2.50 | 5,000 |
