Advertisement
Shining Victory Motor Electronic Co., Ltd. (2248.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 02:57PM CST
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 | - | - | - | - | - | - |
| Nov 18, 2024 | 71.60 | 71.60 | 68.90 | 71.00 | 71.00 | 15,342 |
| Nov 15, 2024 | 71.00 | 71.40 | 70.50 | 70.50 | 70.50 | 16,500 |
| Nov 14, 2024 | 70.60 | 70.90 | 69.50 | 70.40 | 70.40 | 69,258 |
| Nov 13, 2024 | 70.30 | 72.00 | 70.30 | 70.70 | 70.70 | 15,607 |
| Nov 12, 2024 | 71.50 | 71.80 | 70.10 | 70.60 | 70.60 | 15,250 |
| Nov 11, 2024 | 73.30 | 73.50 | 71.20 | 71.50 | 71.50 | 21,731 |
| Nov 08, 2024 | 71.00 | 73.40 | 70.70 | 72.60 | 72.60 | 56,903 |
| Nov 07, 2024 | 69.30 | 70.70 | 69.30 | 69.70 | 69.70 | 64,001 |
| Nov 06, 2024 | 71.10 | 71.90 | 68.80 | 70.50 | 70.50 | 94,716 |
| Nov 05, 2024 | 73.70 | 73.90 | 68.70 | 71.30 | 71.30 | 67,640 |
| Nov 04, 2024 | 75.30 | 75.30 | 74.00 | 74.30 | 74.30 | 60,327 |
| Nov 01, 2024 | 74.10 | 75.20 | 73.00 | 75.10 | 75.10 | 16,063 |
| Oct 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Oct 30, 2024 | 75.30 | 78.00 | 73.80 | 75.00 | 75.00 | 148,973 |
| Oct 29, 2024 | 70.70 | 74.80 | 70.70 | 74.80 | 74.80 | 79,285 |
| Oct 28, 2024 | 68.30 | 71.20 | 68.30 | 70.50 | 70.50 | 130,378 |
| Oct 25, 2024 | 64.40 | 70.70 | 63.50 | 70.00 | 70.00 | 455,621 |
| Oct 24, 2024 | 62.70 | 63.70 | 62.50 | 63.60 | 63.60 | 50,968 |
| Oct 23, 2024 | 63.90 | 63.90 | 60.60 | 62.40 | 62.40 | 63,553 |
| Oct 22, 2024 | 64.40 | 65.50 | 62.60 | 64.00 | 64.00 | 101,512 |
| Oct 21, 2024 | 59.20 | 65.20 | 59.20 | 65.00 | 65.00 | 180,674 |
| Oct 18, 2024 | 52.70 | 58.80 | 52.70 | 58.00 | 58.00 | 101,512 |
| Oct 17, 2024 | 52.50 | 53.20 | 51.80 | 52.80 | 52.80 | 57,176 |
| Oct 16, 2024 | 53.10 | 53.20 | 51.70 | 52.10 | 52.10 | 52,546 |
| Oct 15, 2024 | 50.40 | 53.00 | 50.40 | 52.20 | 52.20 | 106,128 |
| Oct 14, 2024 | 50.10 | 50.20 | 49.85 | 50.10 | 50.10 | 41,050 |
| Oct 11, 2024 | 49.65 | 50.20 | 49.55 | 50.00 | 50.00 | 38,000 |
| Oct 09, 2024 | 50.10 | 50.10 | 48.85 | 49.50 | 49.50 | 44,000 |
| Oct 08, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 10,000 |
| Oct 07, 2024 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | 9,000 |
| Oct 04, 2024 | 49.95 | 50.00 | 48.55 | 48.80 | 48.80 | 20,000 |
| Oct 01, 2024 | 50.00 | 50.20 | 49.00 | 49.00 | 49.00 | 10,000 |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Sep 27, 2024 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | 5,000 |
| Sep 26, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Sep 25, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1,000 |
| Sep 24, 2024 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | 3,000 |
| Sep 23, 2024 | 48.65 | 50.00 | 48.65 | 50.00 | 50.00 | 2,000 |
| Sep 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 19, 2024 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 10,000 |
| Sep 18, 2024 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 9,000 |
| Sep 16, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Sep 13, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Sep 12, 2024 | 47.80 | 47.95 | 46.65 | 47.95 | 47.95 | 17,100 |
| Sep 11, 2024 | 48.45 | 48.45 | 46.95 | 47.90 | 47.90 | 47,020 |
| Sep 10, 2024 | 51.70 | 51.70 | 51.30 | 51.30 | 51.30 | 10,200 |
| Sep 09, 2024 | 50.70 | 51.60 | 50.70 | 51.30 | 51.30 | 31,000 |
| Sep 06, 2024 | 51.90 | 51.90 | 51.30 | 51.40 | 51.40 | 17,000 |
| Sep 05, 2024 | 50.50 | 51.00 | 50.10 | 51.00 | 51.00 | 19,200 |
| Sep 04, 2024 | 49.90 | 50.30 | 49.90 | 50.30 | 50.30 | 14,000 |
| Sep 03, 2024 | 50.90 | 50.90 | 49.95 | 49.95 | 49.95 | 15,035 |
| Sep 02, 2024 | 52.00 | 52.00 | 50.10 | 50.20 | 50.20 | 30,532 |
| Aug 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,761 |
| Aug 29, 2024 | 52.00 | 52.30 | 51.80 | 52.00 | 52.00 | 82,700 |
| Aug 28, 2024 | 52.00 | 52.00 | 50.10 | 51.00 | 51.00 | 56,180 |
| Aug 27, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 52.30 | 7,200 |
| Aug 26, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2,200 |
| Aug 23, 2024 | 52.50 | 52.50 | 51.80 | 52.40 | 52.40 | 4,301 |
| Aug 22, 2024 | 52.60 | 52.60 | 52.00 | 52.20 | 52.20 | 10,000 |
| Aug 21, 2024 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | 27,000 |
| Aug 20, 2024 | 53.20 | 53.40 | 52.80 | 53.00 | 53.00 | 20,006 |
| Aug 19, 2024 | 52.90 | 53.70 | 52.90 | 52.90 | 52.90 | 63,858 |
| Aug 16, 2024 | 52.20 | 52.90 | 52.00 | 52.90 | 52.90 | 26,869 |
| Aug 15, 2024 | 52.10 | 52.10 | 51.80 | 52.00 | 52.00 | 24,052 |
| Aug 14, 2024 | 51.50 | 52.20 | 51.10 | 51.80 | 51.80 | 44,011 |
| Aug 13, 2024 | 52.90 | 54.50 | 50.80 | 52.00 | 52.00 | 90,168 |
| Aug 12, 2024 | 50.20 | 53.60 | 50.00 | 52.90 | 52.90 | 227,480 |
| Aug 09, 2024 | 48.70 | 50.20 | 48.70 | 50.20 | 50.20 | 39,519 |
| Aug 08, 2024 | 47.05 | 48.60 | 47.05 | 48.15 | 48.15 | 12,100 |
| Aug 07, 2024 | 46.50 | 47.35 | 46.50 | 47.15 | 47.15 | 30,300 |
| Aug 06, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6,050 |
| Aug 05, 2024 | 46.30 | 46.30 | 44.75 | 44.75 | 44.75 | 14,000 |
| Aug 02, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Aug 01, 2024 | 46.80 | 46.80 | 46.55 | 46.55 | 46.55 | 9,040 |
| Jul 31, 2024 | 46.75 | 47.50 | 46.75 | 46.85 | 46.85 | 5,067 |
| Jul 30, 2024 | 47.75 | 47.80 | 47.35 | 47.40 | 47.40 | 22,451 |
| Jul 29, 2024 | 44.50 | 48.40 | 44.50 | 47.05 | 47.05 | 67,214 |
| Jul 26, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jul 23, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1,000 |
| Jul 22, 2024 | 44.60 | 44.70 | 44.05 | 44.20 | 44.20 | 16,008 |
| Jul 19, 2024 | 46.00 | 46.10 | 46.00 | 46.10 | 46.10 | 2,300 |
| Jul 18, 2024 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 7,779 |
| Jul 17, 2024 | 44.20 | 45.50 | 44.20 | 45.50 | 45.50 | 24,054 |
| Jul 16, 2024 | 43.30 | 44.20 | 43.30 | 44.20 | 44.20 | 8,120 |
| Jul 15, 2024 | 42.50 | 42.60 | 42.50 | 42.60 | 42.60 | 6,000 |
| Jul 12, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1,000 |
| Jul 11, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2,020 |
| Jul 10, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 3,000 |
| Jul 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jul 08, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jul 05, 2024 | 42.20 | 42.30 | 42.05 | 42.20 | 42.20 | 15,000 |
| Jul 04, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jul 03, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jul 02, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jul 01, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jun 28, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jun 27, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jun 26, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jun 25, 2024 | 42.10 | 42.10 | 41.50 | 41.50 | 41.50 | 6,000 |
| *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.