Advertisement
U.S. markets open in 3 hours 34 minutes
S&P Futures
5,940.00 -38.25 (-0.64%) Dow Futures
43,706.00 -195.00 (-0.44%) Nasdaq Futures
20,825.25 -186.50 (-0.89%) Russell 2000 Futures
2,342.30 -7.30 (-0.31%) Crude Oil
67.96 -0.74 (-1.08%) Gold
2,572.30 -0.60 (-0.02%)
GFC. LTD. (4506.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 46,145 |
| Nov 14, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 22,000 |
| Nov 13, 2024 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 26,000 |
| Nov 12, 2024 | 103.50 | 104.00 | 101.50 | 102.50 | 102.50 | 55,000 |
| Nov 11, 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 32,000 |
| Nov 08, 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 26,000 |
| Nov 07, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 22,000 |
| Nov 06, 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 10,000 |
| Nov 05, 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 26,000 |
| Nov 04, 2024 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 44,000 |
| Nov 01, 2024 | 102.00 | 105.00 | 101.50 | 105.00 | 105.00 | 140,000 |
| Oct 31, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 30, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 17,000 |
| Oct 29, 2024 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 58,000 |
| Oct 28, 2024 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 58,000 |
| Oct 25, 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 32,000 |
| Oct 24, 2024 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 37,000 |
| Oct 23, 2024 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 18,000 |
| Oct 22, 2024 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 15,000 |
| Oct 21, 2024 | 99.70 | 101.00 | 99.70 | 101.00 | 101.00 | 59,000 |
| Oct 18, 2024 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | 65,000 |
| Oct 17, 2024 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 11,000 |
| Oct 16, 2024 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 48,000 |
| Oct 15, 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 40,000 |
| Oct 14, 2024 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 61,000 |
| Oct 11, 2024 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 54,000 |
| Oct 09, 2024 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 95,000 |
| Oct 08, 2024 | 99.90 | 100.50 | 99.90 | 100.00 | 100.00 | 20,000 |
| Oct 07, 2024 | 100.00 | 100.50 | 99.80 | 99.90 | 99.90 | 19,000 |
| Oct 04, 2024 | 100.00 | 100.00 | 99.60 | 99.80 | 99.80 | 17,000 |
| Oct 01, 2024 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | 14,000 |
| Sep 30, 2024 | 101.50 | 101.50 | 99.70 | 100.50 | 100.50 | 40,000 |
| Sep 27, 2024 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 42,000 |
| Sep 26, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 21,000 |
| Sep 25, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 29,000 |
| Sep 24, 2024 | 99.90 | 102.50 | 99.80 | 102.50 | 102.50 | 141,000 |
| Sep 23, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 55,000 |
| Sep 20, 2024 | 100.00 | 100.50 | 99.40 | 100.00 | 100.00 | 45,000 |
| Sep 19, 2024 | 99.70 | 100.50 | 99.70 | 100.00 | 100.00 | 37,000 |
| Sep 18, 2024 | 100.50 | 101.00 | 99.60 | 99.60 | 99.60 | 21,000 |
| Sep 16, 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 14,000 |
| Sep 13, 2024 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 79,000 |
| Sep 12, 2024 | 98.90 | 99.70 | 98.40 | 99.00 | 99.00 | 17,000 |
| Sep 11, 2024 | 97.90 | 99.20 | 97.90 | 99.00 | 99.00 | 26,000 |
| Sep 10, 2024 | 99.10 | 99.30 | 97.50 | 97.90 | 97.90 | 55,000 |
| Sep 09, 2024 | 99.20 | 99.80 | 98.70 | 99.20 | 99.20 | 30,000 |
| Sep 06, 2024 | 99.30 | 99.60 | 98.70 | 99.40 | 99.40 | 27,000 |
| Sep 05, 2024 | 99.30 | 99.50 | 99.30 | 99.50 | 99.50 | 16,000 |
| Sep 04, 2024 | 100.00 | 100.00 | 98.20 | 99.30 | 99.30 | 43,000 |
| Sep 03, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 20,000 |
| Sep 02, 2024 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | 14,000 |
| Aug 30, 2024 | 99.80 | 102.00 | 99.80 | 102.00 | 102.00 | 68,000 |
| Aug 29, 2024 | 100.00 | 100.50 | 99.40 | 100.50 | 100.50 | 19,000 |
| Aug 28, 2024 | 99.90 | 100.50 | 99.40 | 100.50 | 100.50 | 27,000 |
| Aug 27, 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 18,000 |
| Aug 26, 2024 | 99.70 | 100.50 | 99.70 | 100.50 | 100.50 | 25,000 |
| Aug 23, 2024 | 98.90 | 99.70 | 98.60 | 99.70 | 99.70 | 46,000 |
| Aug 22, 2024 | 99.00 | 99.60 | 99.00 | 99.20 | 99.20 | 13,000 |
| Aug 21, 2024 | 99.10 | 99.50 | 98.20 | 99.00 | 99.00 | 35,000 |
| Aug 20, 2024 | 99.20 | 99.90 | 99.20 | 99.30 | 99.30 | 36,000 |
| Aug 19, 2024 | 99.30 | 99.60 | 99.10 | 99.20 | 99.20 | 38,000 |
| Aug 16, 2024 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | 56,000 |
| Aug 15, 2024 | 99.20 | 100.00 | 99.00 | 100.00 | 100.00 | 71,000 |
| Aug 14, 2024 | 99.30 | 100.00 | 99.10 | 99.40 | 99.40 | 72,000 |
| Aug 13, 2024 | 100.00 | 101.00 | 99.10 | 99.30 | 99.30 | 67,000 |
| Aug 12, 2024 | 101.00 | 101.50 | 99.00 | 100.00 | 100.00 | 181,000 |
| Aug 09, 2024 | 100.50 | 102.00 | 99.80 | 101.00 | 101.00 | 110,000 |
| Aug 08, 2024 | 100.50 | 100.50 | 98.50 | 99.20 | 99.20 | 68,000 |
| Aug 07, 2024 | 96.00 | 101.50 | 96.00 | 101.00 | 101.00 | 119,000 |
| Aug 06, 2024 | 96.10 | 98.30 | 93.30 | 96.00 | 96.00 | 297,000 |
| Aug 05, 2024 | 100.50 | 100.50 | 95.40 | 96.10 | 96.10 | 381,000 |
| Aug 02, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 61,000 |
| Aug 01, 2024 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 36,000 |
| Jul 31, 2024 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 66,000 |
| Jul 30, 2024 | 104.50 | 104.50 | 100.00 | 101.50 | 101.50 | 199,000 |
| Jul 29, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 102,000 |
| Jul 26, 2024 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | 116,000 |
| Jul 23, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 87,000 |
| Jul 22, 2024 | 104.50 | 105.50 | 104.00 | 105.50 | 105.50 | 180,000 |
| Jul 22, 2024 | 4 Dividend | |||||
| Jul 19, 2024 | 107.50 | 108.00 | 106.00 | 108.00 | 104.00 | 165,000 |
| Jul 18, 2024 | 107.50 | 107.50 | 106.50 | 107.50 | 103.52 | 77,000 |
| Jul 17, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 103.52 | 50,000 |
| Jul 16, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 104.00 | 41,000 |
| Jul 15, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 103.52 | 55,000 |
| Jul 12, 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 103.52 | 46,000 |
| Jul 11, 2024 | 106.50 | 107.50 | 106.00 | 107.50 | 103.52 | 64,000 |
| Jul 10, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 103.52 | 55,000 |
| Jul 09, 2024 | 107.50 | 108.00 | 105.50 | 106.00 | 102.07 | 144,000 |
| Jul 08, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 103.52 | 76,000 |
| Jul 05, 2024 | 109.00 | 109.00 | 107.50 | 108.50 | 104.48 | 134,000 |
| Jul 04, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 104.96 | 78,000 |
| Jul 03, 2024 | 110.50 | 111.50 | 110.00 | 110.00 | 105.93 | 61,000 |
| Jul 02, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 105.93 | 61,000 |
| Jul 01, 2024 | 112.50 | 112.50 | 111.00 | 111.00 | 106.89 | 41,000 |
| Jun 28, 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 108.33 | 106,000 |
| Jun 27, 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 106.89 | 55,000 |
| Jun 26, 2024 | 111.50 | 112.00 | 110.00 | 111.50 | 107.37 | 149,000 |
| Jun 25, 2024 | 112.00 | 112.00 | 109.50 | 110.50 | 106.41 | 87,000 |
| Jun 24, 2024 | 108.00 | 111.50 | 108.00 | 111.50 | 107.37 | 276,000 |
| *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.