Advertisement
U.S. Markets closed
S&P Futures
5,931.75 +11.75 (+0.20%) Dow Futures
43,611.00 +71.00 (+0.16%) Nasdaq Futures
20,685.75 +52.25 (+0.25%) Russell 2000 Futures
2,323.50 +5.80 (+0.25%) Crude Oil
69.33 +0.17 (+0.25%) Gold
2,627.40 +12.80 (+0.49%)
TYC Brother Industrial Co., Ltd. (1522.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 12:02PM CST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 62.40 | 63.70 | 62.30 | 63.40 | 63.40 | 1,649,179 |
| Nov 18, 2024 | 63.20 | 63.40 | 62.10 | 62.10 | 62.10 | 2,359,065 |
| Nov 15, 2024 | 61.50 | 64.40 | 61.50 | 63.20 | 63.20 | 6,285,050 |
| Nov 14, 2024 | 62.10 | 62.70 | 61.30 | 61.30 | 61.30 | 2,235,050 |
| Nov 13, 2024 | 62.20 | 62.40 | 61.30 | 61.80 | 61.80 | 1,873,102 |
| Nov 12, 2024 | 62.00 | 62.90 | 61.60 | 61.70 | 61.70 | 3,128,867 |
| Nov 11, 2024 | 62.30 | 62.50 | 61.60 | 62.30 | 62.30 | 3,418,880 |
| Nov 08, 2024 | 62.20 | 62.40 | 61.00 | 61.30 | 61.30 | 4,252,941 |
| Nov 07, 2024 | 58.80 | 61.60 | 58.80 | 61.20 | 61.20 | 3,862,501 |
| Nov 06, 2024 | 59.50 | 59.80 | 58.40 | 58.40 | 58.40 | 1,670,475 |
| Nov 05, 2024 | 59.60 | 60.30 | 59.20 | 59.20 | 59.20 | 1,193,122 |
| Nov 04, 2024 | 60.90 | 60.90 | 59.70 | 59.70 | 59.70 | 1,061,956 |
| Nov 01, 2024 | 58.50 | 60.60 | 58.20 | 60.40 | 60.40 | 1,185,120 |
| Oct 31, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Oct 30, 2024 | 60.80 | 60.80 | 59.50 | 59.60 | 59.60 | 1,397,012 |
| Oct 29, 2024 | 61.30 | 61.30 | 60.00 | 60.30 | 60.30 | 1,364,050 |
| Oct 28, 2024 | 61.10 | 61.40 | 60.50 | 61.00 | 61.00 | 1,377,114 |
| Oct 25, 2024 | 61.50 | 62.20 | 60.70 | 60.90 | 60.90 | 2,008,158 |
| Oct 24, 2024 | 61.20 | 62.30 | 60.60 | 60.60 | 60.60 | 3,263,453 |
| Oct 23, 2024 | 61.00 | 62.00 | 60.60 | 60.90 | 60.90 | 2,545,469 |
| Oct 22, 2024 | 59.80 | 60.80 | 59.70 | 60.50 | 60.50 | 1,696,461 |
| Oct 21, 2024 | 60.00 | 60.30 | 59.60 | 59.80 | 59.80 | 1,241,300 |
| Oct 18, 2024 | 61.10 | 61.10 | 59.80 | 60.00 | 60.00 | 1,496,600 |
| Oct 17, 2024 | 60.50 | 61.10 | 60.30 | 60.70 | 60.70 | 931,600 |
| Oct 16, 2024 | 60.00 | 60.80 | 59.70 | 60.30 | 60.30 | 1,381,765 |
| Oct 15, 2024 | 60.00 | 60.50 | 59.60 | 60.00 | 60.00 | 1,788,954 |
| Oct 14, 2024 | 60.00 | 60.00 | 58.70 | 59.60 | 59.60 | 2,400,122 |
| Oct 11, 2024 | 60.80 | 61.00 | 59.90 | 60.50 | 60.50 | 1,426,776 |
| Oct 09, 2024 | 61.80 | 62.20 | 60.10 | 60.40 | 60.40 | 3,160,314 |
| Oct 08, 2024 | 62.30 | 62.40 | 60.70 | 61.40 | 61.40 | 3,043,094 |
| Oct 07, 2024 | 62.40 | 62.90 | 62.00 | 62.90 | 62.90 | 1,821,130 |
| Oct 04, 2024 | 63.00 | 63.00 | 61.70 | 61.90 | 61.90 | 2,671,354 |
| Oct 01, 2024 | 63.40 | 63.90 | 62.80 | 63.00 | 63.00 | 1,798,749 |
| Sep 30, 2024 | 63.80 | 64.30 | 63.00 | 63.10 | 63.10 | 3,788,250 |
| Sep 27, 2024 | 65.00 | 65.60 | 64.10 | 64.10 | 64.10 | 4,791,721 |
| Sep 26, 2024 | 64.70 | 65.70 | 64.20 | 65.00 | 65.00 | 3,935,666 |
| Sep 25, 2024 | 65.30 | 65.80 | 64.30 | 64.60 | 64.60 | 2,841,378 |
| Sep 24, 2024 | 65.00 | 65.80 | 64.10 | 64.90 | 64.90 | 4,929,400 |
| Sep 23, 2024 | 63.30 | 65.90 | 63.20 | 65.00 | 65.00 | 8,103,143 |
| Sep 20, 2024 | 62.60 | 63.40 | 62.00 | 62.80 | 62.80 | 3,315,326 |
| Sep 19, 2024 | 61.80 | 62.10 | 61.20 | 61.80 | 61.80 | 1,612,518 |
| Sep 18, 2024 | 62.20 | 62.30 | 61.20 | 61.20 | 61.20 | 2,759,912 |
| Sep 16, 2024 | 63.00 | 63.30 | 62.10 | 62.20 | 62.20 | 3,680,610 |
| Sep 13, 2024 | 61.70 | 64.30 | 61.30 | 63.00 | 63.00 | 7,735,900 |
| Sep 12, 2024 | 62.40 | 62.90 | 60.80 | 61.30 | 61.30 | 6,666,105 |
| Sep 11, 2024 | 66.00 | 66.00 | 61.60 | 61.70 | 61.70 | 19,183,225 |
| Sep 10, 2024 | 66.40 | 69.60 | 66.10 | 67.80 | 67.80 | 11,648,074 |
| Sep 09, 2024 | 64.80 | 66.00 | 64.80 | 65.50 | 65.50 | 1,941,079 |
| Sep 06, 2024 | 66.30 | 67.20 | 64.30 | 66.40 | 66.40 | 2,986,993 |
| Sep 05, 2024 | 64.60 | 67.00 | 64.20 | 65.40 | 65.40 | 2,601,692 |
| Sep 04, 2024 | 64.20 | 65.80 | 62.30 | 63.70 | 63.70 | 3,147,390 |
| Sep 03, 2024 | 68.40 | 68.40 | 66.90 | 66.90 | 66.90 | 2,183,220 |
| Sep 02, 2024 | 68.00 | 68.40 | 67.70 | 68.10 | 68.10 | 1,891,504 |
| Aug 30, 2024 | 68.30 | 68.70 | 67.20 | 67.20 | 67.20 | 6,637,044 |
| Aug 29, 2024 | 67.60 | 68.30 | 67.40 | 67.80 | 67.80 | 1,682,269 |
| Aug 28, 2024 | 67.20 | 68.10 | 67.20 | 68.10 | 68.10 | 1,639,563 |
| Aug 27, 2024 | 67.30 | 68.10 | 66.90 | 67.70 | 67.70 | 1,629,406 |
| Aug 26, 2024 | 67.00 | 68.80 | 66.70 | 67.40 | 67.40 | 3,697,445 |
| Aug 23, 2024 | 65.20 | 66.30 | 63.80 | 66.30 | 66.30 | 3,312,476 |
| Aug 22, 2024 | 68.40 | 68.40 | 65.70 | 65.80 | 65.80 | 5,270,823 |
| Aug 21, 2024 | 67.80 | 69.40 | 67.40 | 68.20 | 68.20 | 2,404,906 |
| Aug 20, 2024 | 68.20 | 68.70 | 67.80 | 67.80 | 67.80 | 1,679,048 |
| Aug 19, 2024 | 68.00 | 68.50 | 67.00 | 67.80 | 67.80 | 1,998,303 |
| Aug 16, 2024 | 68.40 | 69.10 | 67.70 | 67.80 | 67.80 | 3,058,619 |
| Aug 15, 2024 | 69.30 | 69.60 | 67.40 | 67.50 | 67.50 | 3,406,880 |
| Aug 14, 2024 | 69.30 | 70.80 | 68.60 | 69.00 | 69.00 | 5,320,781 |
| Aug 13, 2024 | 69.20 | 70.40 | 67.60 | 68.80 | 68.80 | 7,296,698 |
| Aug 12, 2024 | 64.50 | 68.50 | 64.40 | 67.40 | 67.40 | 6,500,251 |
| Aug 09, 2024 | 62.80 | 64.50 | 62.30 | 63.60 | 63.60 | 6,784,300 |
| Aug 08, 2024 | 61.10 | 61.60 | 59.30 | 59.70 | 59.70 | 4,583,169 |
| Aug 07, 2024 | 59.40 | 62.50 | 59.20 | 62.10 | 62.10 | 4,639,375 |
| Aug 06, 2024 | 62.00 | 62.50 | 55.60 | 59.00 | 59.00 | 5,532,927 |
| Aug 05, 2024 | 65.00 | 65.00 | 60.30 | 60.30 | 60.30 | 4,638,521 |
| Aug 02, 2024 | 69.00 | 69.60 | 66.70 | 66.90 | 66.90 | 4,997,372 |
| Aug 01, 2024 | 66.30 | 71.40 | 66.30 | 71.00 | 71.00 | 8,322,789 |
| Jul 31, 2024 | 65.40 | 66.90 | 64.90 | 65.60 | 65.60 | 1,895,820 |
| Jul 30, 2024 | 67.00 | 67.00 | 64.10 | 66.20 | 66.20 | 3,671,909 |
| Jul 29, 2024 | 69.40 | 70.50 | 66.60 | 66.70 | 66.70 | 4,719,025 |
| Jul 26, 2024 | 69.00 | 69.70 | 67.50 | 68.40 | 68.40 | 3,386,210 |
| Jul 23, 2024 | 67.20 | 70.00 | 67.20 | 70.00 | 70.00 | 4,267,822 |
| Jul 22, 2024 | 68.20 | 69.50 | 66.20 | 66.50 | 66.50 | 4,298,393 |
| Jul 19, 2024 | 70.60 | 71.90 | 67.30 | 67.90 | 67.90 | 4,375,246 |
| Jul 18, 2024 | 70.00 | 70.90 | 68.30 | 70.20 | 70.20 | 3,734,870 |
| Jul 17, 2024 | 72.10 | 72.90 | 70.80 | 72.00 | 72.00 | 6,338,719 |
| Jul 16, 2024 | 71.50 | 72.20 | 70.80 | 71.30 | 71.30 | 3,236,006 |
| Jul 15, 2024 | 70.80 | 72.50 | 70.30 | 70.80 | 70.80 | 4,300,113 |
| Jul 12, 2024 | 70.50 | 71.20 | 70.20 | 70.50 | 70.50 | 2,168,324 |
| Jul 11, 2024 | 70.60 | 71.20 | 70.10 | 70.60 | 70.60 | 3,151,580 |
| Jul 10, 2024 | 67.80 | 71.30 | 67.80 | 69.90 | 69.90 | 4,288,174 |
| Jul 09, 2024 | 68.10 | 68.50 | 67.00 | 67.70 | 67.70 | 3,688,830 |
| Jul 08, 2024 | 71.50 | 71.80 | 68.10 | 68.10 | 68.10 | 7,646,647 |
| Jul 05, 2024 | 71.40 | 71.70 | 70.40 | 71.40 | 71.40 | 3,792,246 |
| Jul 04, 2024 | 71.50 | 71.90 | 70.80 | 71.40 | 71.40 | 2,762,270 |
| Jul 03, 2024 | 71.50 | 72.30 | 71.00 | 71.10 | 71.10 | 4,131,408 |
| Jul 02, 2024 | 70.90 | 72.00 | 70.60 | 70.70 | 70.70 | 4,138,859 |
| Jul 01, 2024 | 71.70 | 72.30 | 70.40 | 71.20 | 71.20 | 4,839,448 |
| Jun 28, 2024 | 71.40 | 73.50 | 71.30 | 71.60 | 71.60 | 6,162,954 |
| Jun 27, 2024 | 72.20 | 72.60 | 70.60 | 70.70 | 70.70 | 5,332,081 |
| Jun 26, 2024 | 73.60 | 74.90 | 72.60 | 72.60 | 72.60 | 7,202,042 |
| Jun 25, 2024 | 72.00 | 73.00 | 69.60 | 72.90 | 72.90 | 8,360,997 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.