Advertisement
Radiant Opto-Electronics Corporation (6176.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 197.50 | 199.50 | 196.00 | 199.00 | 199.00 | 965,972 |
| Nov 14, 2024 | 200.00 | 200.50 | 195.00 | 196.00 | 196.00 | 1,778,061 |
| Nov 13, 2024 | 195.50 | 201.00 | 195.50 | 201.00 | 201.00 | 2,019,376 |
| Nov 12, 2024 | 194.50 | 198.50 | 194.00 | 196.00 | 196.00 | 1,359,135 |
| Nov 11, 2024 | 198.50 | 198.50 | 194.00 | 196.00 | 196.00 | 1,652,848 |
| Nov 08, 2024 | 200.00 | 201.00 | 196.50 | 197.00 | 197.00 | 841,647 |
| Nov 07, 2024 | 198.00 | 200.50 | 197.00 | 199.50 | 199.50 | 1,427,224 |
| Nov 06, 2024 | 196.50 | 198.50 | 194.00 | 198.00 | 198.00 | 1,453,173 |
| Nov 05, 2024 | 200.50 | 201.00 | 197.00 | 197.00 | 197.00 | 2,870,518 |
| Nov 04, 2024 | 209.00 | 209.50 | 203.00 | 204.50 | 204.50 | 1,298,732 |
| Nov 01, 2024 | 204.50 | 210.00 | 204.50 | 208.00 | 208.00 | 2,382,558 |
| Oct 31, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| Oct 30, 2024 | 215.00 | 215.00 | 210.00 | 211.50 | 211.50 | 1,453,339 |
| Oct 29, 2024 | 216.50 | 217.00 | 212.50 | 213.50 | 213.50 | 2,495,859 |
| Oct 28, 2024 | 215.00 | 216.50 | 213.50 | 215.00 | 215.00 | 1,609,367 |
| Oct 25, 2024 | 213.00 | 213.50 | 211.00 | 213.00 | 213.00 | 1,085,106 |
| Oct 24, 2024 | 213.50 | 214.50 | 210.00 | 210.00 | 210.00 | 1,058,539 |
| Oct 23, 2024 | 211.00 | 216.50 | 210.50 | 212.50 | 212.50 | 1,644,025 |
| Oct 22, 2024 | 213.00 | 213.00 | 208.00 | 212.00 | 212.00 | 2,260,575 |
| Oct 21, 2024 | 200.00 | 212.00 | 199.00 | 211.50 | 211.50 | 5,455,902 |
| Oct 18, 2024 | 197.50 | 199.50 | 196.00 | 198.50 | 198.50 | 1,681,332 |
| Oct 17, 2024 | 194.50 | 196.50 | 194.00 | 196.50 | 196.50 | 1,531,749 |
| Oct 16, 2024 | 195.50 | 196.50 | 193.00 | 193.00 | 193.00 | 1,513,135 |
| Oct 15, 2024 | 195.00 | 197.00 | 194.50 | 195.50 | 195.50 | 899,525 |
| Oct 14, 2024 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,260,285 |
| Oct 11, 2024 | 193.50 | 195.50 | 193.00 | 195.00 | 195.00 | 1,273,136 |
| Oct 09, 2024 | 193.50 | 195.00 | 191.50 | 192.00 | 192.00 | 1,132,233 |
| Oct 08, 2024 | 196.00 | 197.50 | 192.50 | 193.00 | 193.00 | 1,713,273 |
| Oct 07, 2024 | 197.50 | 198.00 | 196.00 | 197.50 | 197.50 | 1,258,464 |
| Oct 04, 2024 | 199.50 | 202.00 | 196.50 | 196.50 | 196.50 | 3,239,946 |
| Oct 01, 2024 | 195.50 | 199.50 | 194.50 | 199.50 | 199.50 | 2,650,484 |
| Sep 30, 2024 | 192.00 | 196.00 | 191.00 | 194.50 | 194.50 | 1,726,845 |
| Sep 27, 2024 | 191.50 | 193.00 | 191.00 | 192.00 | 192.00 | 1,613,246 |
| Sep 26, 2024 | 192.50 | 192.50 | 189.00 | 191.00 | 191.00 | 1,683,201 |
| Sep 25, 2024 | 191.00 | 193.00 | 190.50 | 191.50 | 191.50 | 2,111,730 |
| Sep 24, 2024 | 192.00 | 192.00 | 188.00 | 190.50 | 190.50 | 2,090,362 |
| Sep 23, 2024 | 188.00 | 193.00 | 187.50 | 192.50 | 192.50 | 2,639,442 |
| Sep 20, 2024 | 198.50 | 198.50 | 187.00 | 188.00 | 188.00 | 5,635,632 |
| Sep 19, 2024 | 196.50 | 199.00 | 195.00 | 195.00 | 195.00 | 3,475,388 |
| Sep 18, 2024 | 199.50 | 199.50 | 195.00 | 195.00 | 195.00 | 2,825,267 |
| Sep 16, 2024 | 196.50 | 200.50 | 195.00 | 200.00 | 200.00 | 2,033,965 |
| Sep 13, 2024 | 197.00 | 197.00 | 194.50 | 196.50 | 196.50 | 1,296,018 |
| Sep 12, 2024 | 199.50 | 200.50 | 195.50 | 196.00 | 196.00 | 1,843,511 |
| Sep 11, 2024 | 197.00 | 198.00 | 194.50 | 196.50 | 196.50 | 2,161,046 |
| Sep 10, 2024 | 199.50 | 199.50 | 195.00 | 195.00 | 195.00 | 2,680,173 |
| Sep 09, 2024 | 192.00 | 199.50 | 192.00 | 198.50 | 198.50 | 3,020,525 |
| Sep 06, 2024 | 200.00 | 200.00 | 193.50 | 195.00 | 195.00 | 2,908,428 |
| Sep 05, 2024 | 198.00 | 202.50 | 195.50 | 198.00 | 198.00 | 3,676,299 |
| Sep 04, 2024 | 190.50 | 199.50 | 188.00 | 196.00 | 196.00 | 5,089,812 |
| Sep 03, 2024 | 199.50 | 201.50 | 197.50 | 199.00 | 199.00 | 3,264,037 |
| Sep 02, 2024 | 197.50 | 199.50 | 195.00 | 199.50 | 199.50 | 2,955,089 |
| Aug 30, 2024 | 194.00 | 199.50 | 192.00 | 197.50 | 197.50 | 5,178,961 |
| Aug 29, 2024 | 185.00 | 190.50 | 185.00 | 190.50 | 190.50 | 2,389,631 |
| Aug 28, 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 2,332,912 |
| Aug 27, 2024 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1,564,191 |
| Aug 26, 2024 | 183.00 | 185.00 | 182.00 | 182.00 | 182.00 | 880,787 |
| Aug 23, 2024 | 182.00 | 183.00 | 180.50 | 183.00 | 183.00 | 791,037 |
| Aug 22, 2024 | 184.00 | 184.50 | 182.50 | 183.50 | 183.50 | 546,779 |
| Aug 21, 2024 | 183.50 | 185.50 | 182.00 | 184.00 | 184.00 | 1,499,125 |
| Aug 20, 2024 | 187.50 | 187.50 | 183.50 | 183.50 | 183.50 | 1,038,225 |
| Aug 19, 2024 | 186.00 | 188.50 | 185.50 | 185.50 | 185.50 | 1,043,271 |
| Aug 16, 2024 | 187.00 | 188.00 | 184.50 | 186.00 | 186.00 | 2,782,052 |
| Aug 15, 2024 | 184.50 | 187.00 | 184.00 | 185.50 | 185.50 | 1,157,695 |
| Aug 14, 2024 | 185.00 | 186.00 | 184.00 | 184.50 | 184.50 | 1,277,730 |
| Aug 13, 2024 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1,587,652 |
| Aug 12, 2024 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2,246,974 |
| Aug 09, 2024 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3,458,691 |
| Aug 08, 2024 | 180.00 | 183.50 | 178.50 | 180.00 | 180.00 | 2,883,554 |
| Aug 07, 2024 | 173.50 | 184.00 | 173.50 | 183.50 | 183.50 | 3,033,923 |
| Aug 06, 2024 | 173.50 | 175.50 | 169.00 | 173.50 | 173.50 | 4,251,223 |
| Aug 05, 2024 | 175.00 | 176.50 | 166.00 | 171.00 | 171.00 | 5,821,516 |
| Aug 02, 2024 | 179.50 | 180.50 | 177.50 | 179.50 | 179.50 | 4,925,303 |
| Aug 01, 2024 | 179.50 | 182.50 | 178.50 | 182.50 | 182.50 | 2,377,701 |
| Jul 31, 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 3,829,338 |
| Jul 30, 2024 | 176.00 | 176.00 | 171.50 | 176.00 | 176.00 | 3,846,665 |
| Jul 29, 2024 | 177.00 | 177.50 | 172.50 | 177.00 | 177.00 | 2,529,524 |
| Jul 26, 2024 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 5,485,232 |
| Jul 23, 2024 | 182.50 | 186.00 | 180.50 | 182.00 | 182.00 | 3,822,010 |
| Jul 22, 2024 | 181.50 | 182.50 | 178.50 | 180.50 | 180.50 | 4,223,577 |
| Jul 19, 2024 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 4,423,243 |
| Jul 18, 2024 | 182.00 | 184.50 | 179.50 | 182.50 | 182.50 | 4,404,350 |
| Jul 17, 2024 | 185.50 | 186.50 | 183.00 | 183.50 | 183.50 | 3,791,967 |
| Jul 16, 2024 | 187.50 | 187.50 | 184.00 | 186.50 | 186.50 | 3,391,217 |
| Jul 15, 2024 | 187.00 | 187.50 | 185.00 | 187.00 | 187.00 | 2,623,636 |
| Jul 12, 2024 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 2,665,467 |
| Jul 11, 2024 | 186.00 | 186.50 | 184.00 | 186.00 | 186.00 | 1,795,110 |
| Jul 10, 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1,579,158 |
| Jul 09, 2024 | 186.50 | 188.00 | 183.00 | 185.00 | 185.00 | 3,071,743 |
| Jul 08, 2024 | 187.00 | 187.00 | 182.50 | 185.00 | 185.00 | 2,459,890 |
| Jul 05, 2024 | 189.50 | 190.00 | 185.00 | 186.50 | 186.50 | 2,256,314 |
| Jul 04, 2024 | 179.50 | 188.00 | 178.50 | 188.00 | 188.00 | 10,193,615 |
| Jul 03, 2024 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 8,470,424 |
| Jul 02, 2024 | 184.00 | 186.00 | 177.50 | 180.50 | 180.50 | 13,466,191 |
| Jul 01, 2024 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | 3,167,400 |
| Jun 28, 2024 | 189.50 | 191.00 | 188.00 | 189.50 | 189.50 | 3,120,853 |
| Jun 27, 2024 | 191.50 | 191.50 | 187.50 | 188.00 | 188.00 | 3,267,351 |
| Jun 26, 2024 | 190.50 | 195.00 | 190.50 | 193.00 | 193.00 | 3,639,380 |
| Jun 25, 2024 | 188.50 | 190.00 | 186.00 | 189.50 | 189.50 | 3,608,679 |
| Jun 24, 2024 | 184.00 | 193.50 | 183.00 | 188.00 | 188.00 | 15,343,290 |
| Jun 24, 2024 | 10 Dividend | |||||
| *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.