Advertisement
U.S. markets open in 4 hours 58 minutes
S&P Futures
5,940.25 -38.00 (-0.64%) Dow Futures
43,714.00 -187.00 (-0.43%) Nasdaq Futures
20,818.75 -193.00 (-0.92%) Russell 2000 Futures
2,338.70 -10.90 (-0.46%) Crude Oil
67.83 -0.87 (-1.27%) Gold
2,570.80 -2.10 (-0.08%)
Highlight Tech Corp. (6208.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 | 56.40 | 56.80 | 55.50 | 55.70 | 55.70 | 131,726 |
| Nov 14, 2024 | 56.00 | 57.20 | 56.00 | 56.40 | 56.40 | 88,000 |
| Nov 13, 2024 | 56.40 | 57.00 | 56.00 | 56.30 | 56.30 | 69,000 |
| Nov 12, 2024 | 57.10 | 57.10 | 56.20 | 56.50 | 56.50 | 102,000 |
| Nov 11, 2024 | 58.60 | 58.70 | 54.30 | 57.70 | 57.70 | 497,000 |
| Nov 08, 2024 | 59.70 | 59.70 | 58.60 | 58.60 | 58.60 | 79,000 |
| Nov 07, 2024 | 59.70 | 59.70 | 58.80 | 59.00 | 59.00 | 74,000 |
| Nov 06, 2024 | 58.70 | 59.60 | 58.70 | 59.00 | 59.00 | 84,000 |
| Nov 05, 2024 | 59.90 | 59.90 | 58.30 | 59.00 | 59.00 | 98,000 |
| Nov 04, 2024 | 60.30 | 60.30 | 59.00 | 59.00 | 59.00 | 123,000 |
| Nov 01, 2024 | 59.50 | 60.50 | 58.80 | 60.20 | 60.20 | 163,000 |
| Oct 31, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Oct 30, 2024 | 61.70 | 61.80 | 58.10 | 59.10 | 59.10 | 730,000 |
| Oct 29, 2024 | 62.10 | 62.70 | 60.50 | 60.50 | 60.50 | 375,000 |
| Oct 28, 2024 | 62.60 | 62.60 | 61.10 | 61.90 | 61.90 | 324,000 |
| Oct 25, 2024 | 61.50 | 62.70 | 60.80 | 62.00 | 62.00 | 232,000 |
| Oct 24, 2024 | 61.30 | 61.90 | 60.70 | 61.30 | 61.30 | 127,000 |
| Oct 23, 2024 | 61.80 | 62.10 | 60.80 | 61.00 | 61.00 | 177,000 |
| Oct 22, 2024 | 61.90 | 63.80 | 61.80 | 62.00 | 62.00 | 272,000 |
| Oct 21, 2024 | 60.20 | 62.10 | 60.20 | 61.70 | 61.70 | 203,000 |
| Oct 18, 2024 | 62.30 | 62.30 | 60.00 | 60.00 | 60.00 | 187,000 |
| Oct 17, 2024 | 60.20 | 61.60 | 60.20 | 61.30 | 61.30 | 99,000 |
| Oct 16, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 271,000 |
| Oct 15, 2024 | 61.50 | 64.50 | 61.50 | 62.10 | 62.10 | 192,000 |
| Oct 14, 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 240,000 |
| Oct 11, 2024 | 64.50 | 65.00 | 62.40 | 62.40 | 62.40 | 366,000 |
| Oct 09, 2024 | 66.60 | 66.90 | 64.50 | 64.50 | 64.50 | 374,000 |
| Oct 08, 2024 | 66.70 | 67.00 | 64.90 | 66.40 | 66.40 | 337,000 |
| Oct 07, 2024 | 65.60 | 67.20 | 64.40 | 66.00 | 66.00 | 230,000 |
| Oct 04, 2024 | 67.80 | 68.20 | 65.00 | 65.00 | 65.00 | 340,000 |
| Oct 01, 2024 | 68.00 | 69.00 | 67.30 | 68.20 | 68.20 | 813,000 |
| Sep 30, 2024 | 67.40 | 69.40 | 66.50 | 66.80 | 66.80 | 335,000 |
| Sep 30, 2024 | 800:1000 Stock Split | |||||
| Sep 27, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 25, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 24, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 23, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 20, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 19, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 19, 2024 | 2 Dividend | |||||
| Sep 19, 2024 | 800:1000 Stock Split | |||||
| Sep 18, 2024 | 69.75 | 69.75 | 67.13 | 67.75 | 65.75 | 544,800 |
| Sep 16, 2024 | 67.75 | 69.38 | 66.50 | 67.75 | 65.75 | 498,400 |
| Sep 13, 2024 | 64.38 | 69.50 | 64.25 | 67.25 | 65.26 | 1,002,400 |
| Sep 12, 2024 | 63.50 | 65.00 | 63.13 | 63.88 | 61.99 | 177,600 |
| Sep 11, 2024 | 63.25 | 64.38 | 62.50 | 62.50 | 60.65 | 99,200 |
| Sep 10, 2024 | 66.38 | 66.75 | 62.63 | 63.13 | 61.26 | 296,000 |
| Sep 09, 2024 | 64.63 | 65.75 | 64.63 | 65.38 | 63.45 | 192,800 |
| Sep 06, 2024 | 68.00 | 68.00 | 66.38 | 66.38 | 64.42 | 174,400 |
| Sep 05, 2024 | 65.75 | 69.88 | 65.75 | 67.13 | 65.14 | 828,800 |
| Sep 04, 2024 | 65.63 | 67.13 | 63.75 | 64.75 | 62.84 | 543,200 |
| Sep 03, 2024 | 69.88 | 69.88 | 67.75 | 67.88 | 65.87 | 402,400 |
| Sep 02, 2024 | 72.25 | 72.25 | 68.88 | 68.88 | 66.84 | 724,800 |
| Aug 30, 2024 | 68.75 | 73.63 | 68.25 | 71.25 | 69.15 | 2,872,800 |
| Aug 29, 2024 | 68.75 | 69.38 | 67.50 | 68.75 | 66.72 | 723,200 |
| Aug 28, 2024 | 71.63 | 71.63 | 69.00 | 69.50 | 67.45 | 1,456,000 |
| Aug 27, 2024 | 71.75 | 74.25 | 71.25 | 72.13 | 70.00 | 1,664,800 |
| Aug 26, 2024 | 74.38 | 76.50 | 72.00 | 72.25 | 70.12 | 6,469,600 |
| Aug 23, 2024 | 70.50 | 73.00 | 69.63 | 72.50 | 70.36 | 3,466,400 |
| Aug 22, 2024 | 72.25 | 73.25 | 69.50 | 71.13 | 69.03 | 4,972,000 |
| Aug 21, 2024 | 67.88 | 73.00 | 66.88 | 72.25 | 70.12 | 7,111,200 |
| Aug 20, 2024 | 68.00 | 69.75 | 65.38 | 66.75 | 64.78 | 2,311,200 |
| Aug 19, 2024 | 58.63 | 64.38 | 58.56 | 64.38 | 62.47 | 692,800 |
| Aug 16, 2024 | 58.19 | 58.88 | 57.44 | 58.56 | 56.83 | 86,400 |
| Aug 15, 2024 | 56.88 | 57.50 | 56.88 | 57.50 | 55.80 | 51,200 |
| Aug 14, 2024 | 56.63 | 57.06 | 56.31 | 56.44 | 54.77 | 83,200 |
| Aug 13, 2024 | 57.38 | 57.38 | 56.50 | 56.69 | 55.01 | 80,800 |
| Aug 12, 2024 | 58.19 | 58.19 | 57.44 | 57.44 | 55.74 | 114,400 |
| Aug 09, 2024 | 59.81 | 59.81 | 57.69 | 58.13 | 56.41 | 180,000 |
| Aug 08, 2024 | 58.63 | 59.25 | 58.31 | 58.88 | 57.14 | 44,000 |
| Aug 07, 2024 | 56.31 | 59.75 | 56.31 | 58.63 | 56.89 | 129,600 |
| Aug 06, 2024 | 56.94 | 57.06 | 52.81 | 56.31 | 54.65 | 204,000 |
| Aug 05, 2024 | 60.94 | 60.94 | 55.69 | 56.13 | 54.47 | 376,000 |
| Aug 02, 2024 | 61.50 | 62.50 | 61.13 | 61.88 | 60.05 | 142,400 |
| Aug 01, 2024 | 61.31 | 61.69 | 61.25 | 61.63 | 59.81 | 23,200 |
| Jul 31, 2024 | 60.69 | 61.38 | 60.63 | 61.00 | 59.20 | 36,800 |
| Jul 30, 2024 | 60.94 | 61.31 | 60.00 | 61.31 | 59.50 | 144,800 |
| Jul 29, 2024 | 62.44 | 62.44 | 60.81 | 60.94 | 59.14 | 115,200 |
| Jul 26, 2024 | 61.31 | 62.13 | 60.31 | 62.06 | 60.23 | 89,600 |
| Jul 23, 2024 | 61.69 | 62.31 | 61.25 | 61.38 | 59.56 | 82,400 |
| Jul 22, 2024 | 61.88 | 61.88 | 60.50 | 60.81 | 59.02 | 240,000 |
| Jul 19, 2024 | 62.88 | 63.00 | 61.75 | 61.88 | 60.05 | 248,000 |
| Jul 18, 2024 | 62.50 | 63.63 | 62.31 | 63.13 | 61.26 | 164,000 |
| Jul 17, 2024 | 63.25 | 63.50 | 62.50 | 63.00 | 61.14 | 336,800 |
| Jul 16, 2024 | 62.75 | 63.25 | 62.75 | 63.13 | 61.26 | 191,200 |
| Jul 15, 2024 | 64.38 | 64.38 | 62.75 | 63.00 | 61.14 | 263,200 |
| Jul 12, 2024 | 65.50 | 65.50 | 64.13 | 64.25 | 62.35 | 344,000 |
| Jul 11, 2024 | 68.13 | 68.13 | 65.50 | 65.63 | 63.69 | 572,000 |
| Jul 10, 2024 | 69.75 | 70.00 | 67.88 | 67.88 | 65.87 | 268,800 |
| Jul 09, 2024 | 71.88 | 71.88 | 69.13 | 69.50 | 67.45 | 156,000 |
| Jul 08, 2024 | 71.25 | 73.88 | 71.25 | 71.38 | 69.27 | 338,400 |
| Jul 05, 2024 | 70.13 | 70.88 | 69.75 | 70.88 | 68.78 | 222,400 |
| Jul 04, 2024 | 68.50 | 71.00 | 68.50 | 70.13 | 68.05 | 352,800 |
| Jul 03, 2024 | 68.38 | 68.63 | 68.25 | 68.50 | 66.48 | 92,800 |
| Jul 02, 2024 | 68.50 | 68.50 | 67.63 | 68.38 | 66.36 | 49,600 |
| Jul 01, 2024 | 69.25 | 69.25 | 68.25 | 68.50 | 66.48 | 137,600 |
| Jun 28, 2024 | 68.75 | 69.88 | 68.75 | 69.25 | 67.21 | 62,400 |
| Jun 27, 2024 | 68.75 | 70.00 | 68.50 | 68.75 | 66.72 | 98,400 |
| Jun 26, 2024 | 69.75 | 69.75 | 68.75 | 68.88 | 66.84 | 51,200 |
| *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.