Advertisement
U.S. Markets open in 3 hrs 45 mins
S&P Futures
5,894.50 -25.50 (-0.43%) Dow Futures
43,283.00 -257.00 (-0.59%) Nasdaq Futures
20,561.50 -72.00 (-0.35%) Russell 2000 Futures
2,290.20 -27.50 (-1.19%) Crude Oil
68.60 -0.56 (-0.81%) Gold
2,637.50 +22.90 (+0.88%)
SynPower Co., Ltd. (6658.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM 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 | 86.80 | 88.50 | 86.00 | 86.70 | 86.70 | 1,063,145 |
| Nov 18, 2024 | 90.50 | 90.80 | 85.80 | 86.00 | 86.00 | 1,648,861 |
| Nov 15, 2024 | 95.60 | 96.90 | 91.00 | 91.00 | 91.00 | 1,272,540 |
| Nov 14, 2024 | 97.10 | 97.40 | 92.50 | 93.90 | 93.90 | 1,849,351 |
| Nov 13, 2024 | 95.00 | 101.00 | 95.00 | 96.10 | 96.10 | 3,184,649 |
| Nov 12, 2024 | 102.50 | 102.50 | 95.80 | 96.10 | 96.10 | 2,741,289 |
| Nov 11, 2024 | 107.50 | 108.00 | 101.00 | 102.50 | 102.50 | 3,377,891 |
| Nov 08, 2024 | 106.00 | 106.50 | 100.50 | 105.00 | 105.00 | 3,247,733 |
| Nov 07, 2024 | 101.00 | 107.00 | 100.00 | 104.50 | 104.50 | 5,291,467 |
| Nov 06, 2024 | 102.00 | 102.50 | 98.60 | 101.00 | 101.00 | 2,967,453 |
| Nov 05, 2024 | 99.70 | 103.50 | 99.00 | 101.50 | 101.50 | 4,074,591 |
| Nov 04, 2024 | 106.00 | 109.00 | 101.00 | 101.00 | 101.00 | 16,132,260 |
| Nov 01, 2024 | 93.30 | 103.00 | 92.00 | 103.00 | 103.00 | 5,181,645 |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 99.80 | 101.00 | 93.80 | 93.90 | 93.90 | 4,360,013 |
| Oct 29, 2024 | 104.00 | 105.50 | 98.80 | 98.90 | 98.90 | 8,189,235 |
| Oct 28, 2024 | 109.00 | 110.00 | 98.40 | 100.50 | 100.50 | 10,287,850 |
| Oct 25, 2024 | 102.50 | 109.00 | 100.00 | 107.00 | 107.00 | 9,020,704 |
| Oct 24, 2024 | 105.50 | 112.50 | 100.50 | 102.00 | 102.00 | 14,540,600 |
| Oct 23, 2024 | 99.30 | 109.00 | 97.10 | 104.50 | 104.50 | 15,532,590 |
| Oct 22, 2024 | 94.90 | 103.00 | 94.80 | 99.80 | 99.80 | 12,204,940 |
| Oct 21, 2024 | 95.10 | 97.40 | 92.10 | 93.90 | 93.90 | 5,930,121 |
| Oct 18, 2024 | 96.90 | 97.10 | 91.50 | 93.50 | 93.50 | 7,579,223 |
| Oct 17, 2024 | 102.50 | 106.00 | 95.00 | 95.30 | 95.30 | 23,704,300 |
| Oct 16, 2024 | 90.60 | 97.60 | 89.10 | 97.60 | 97.60 | 30,203,280 |
| Oct 15, 2024 | 82.10 | 88.80 | 82.10 | 88.80 | 88.80 | 5,058,359 |
| Oct 14, 2024 | 75.70 | 82.50 | 72.90 | 80.80 | 80.80 | 3,589,654 |
| Oct 11, 2024 | 79.00 | 79.70 | 74.50 | 75.00 | 75.00 | 1,446,327 |
| Oct 09, 2024 | 82.70 | 85.00 | 77.70 | 79.00 | 79.00 | 5,370,059 |
| Oct 08, 2024 | 79.90 | 84.90 | 77.30 | 81.20 | 81.20 | 6,308,887 |
| Oct 07, 2024 | 75.80 | 81.50 | 74.60 | 81.50 | 81.50 | 4,209,816 |
| Oct 04, 2024 | 77.10 | 77.10 | 72.50 | 74.10 | 74.10 | 2,319,416 |
| Oct 01, 2024 | 69.00 | 75.70 | 68.50 | 75.70 | 75.70 | 1,758,773 |
| Sep 30, 2024 | 69.60 | 70.10 | 68.30 | 68.90 | 68.90 | 327,285 |
| Sep 27, 2024 | 71.10 | 72.50 | 69.20 | 70.00 | 70.00 | 454,102 |
| Sep 26, 2024 | 75.00 | 75.00 | 70.60 | 71.10 | 71.10 | 531,178 |
| Sep 25, 2024 | 74.70 | 76.80 | 73.20 | 73.90 | 73.90 | 1,300,729 |
| Sep 24, 2024 | 74.90 | 77.00 | 73.10 | 74.20 | 74.20 | 2,432,637 |
| Sep 23, 2024 | 69.60 | 74.80 | 68.70 | 74.80 | 74.80 | 2,387,580 |
| Sep 20, 2024 | 72.20 | 73.00 | 68.00 | 68.00 | 68.00 | 665,965 |
| Sep 19, 2024 | 70.50 | 72.50 | 70.50 | 71.20 | 71.20 | 516,331 |
| Sep 18, 2024 | 72.00 | 72.00 | 68.40 | 70.40 | 70.40 | 836,111 |
| Sep 16, 2024 | 70.00 | 71.20 | 69.40 | 70.10 | 70.10 | 421,873 |
| Sep 13, 2024 | 69.80 | 70.40 | 69.00 | 69.20 | 69.20 | 203,846 |
| Sep 12, 2024 | 69.10 | 70.90 | 68.30 | 68.80 | 68.80 | 682,468 |
| Sep 11, 2024 | 69.60 | 70.30 | 67.50 | 67.50 | 67.50 | 547,871 |
| Sep 10, 2024 | 72.70 | 72.90 | 68.90 | 69.70 | 69.70 | 1,223,895 |
| Sep 09, 2024 | 70.70 | 73.10 | 69.40 | 71.30 | 71.30 | 1,441,036 |
| Sep 06, 2024 | 76.10 | 79.00 | 73.30 | 73.70 | 73.70 | 1,743,504 |
| Sep 05, 2024 | 76.10 | 79.50 | 73.90 | 75.30 | 75.30 | 2,220,477 |
| Sep 04, 2024 | 72.50 | 76.10 | 70.20 | 74.20 | 74.20 | 1,592,984 |
| Sep 03, 2024 | 80.60 | 82.50 | 75.90 | 76.50 | 76.50 | 3,696,522 |
| Sep 02, 2024 | 86.00 | 89.00 | 79.30 | 80.60 | 80.60 | 12,937,540 |
| Aug 30, 2024 | 76.00 | 82.90 | 75.90 | 82.90 | 82.90 | 8,751,883 |
| Aug 29, 2024 | 74.70 | 77.20 | 73.50 | 75.40 | 75.40 | 1,728,341 |
| Aug 28, 2024 | 77.00 | 78.50 | 74.20 | 74.90 | 74.90 | 4,157,202 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 70.00 | 73.60 | 69.00 | 70.60 | 70.60 | 1,145,077 |
| Aug 23, 2024 | 68.40 | 69.00 | 66.00 | 68.30 | 68.30 | 1,121,547 |
| Aug 22, 2024 | 72.50 | 73.30 | 69.20 | 69.50 | 69.50 | 955,341 |
| Aug 21, 2024 | 72.10 | 72.90 | 68.00 | 72.40 | 72.40 | 1,656,674 |
| Aug 20, 2024 | 79.50 | 79.50 | 71.30 | 72.10 | 72.10 | 3,287,489 |
| Aug 19, 2024 | 75.70 | 81.60 | 73.50 | 78.60 | 78.60 | 5,273,381 |
| Aug 16, 2024 | 76.10 | 78.80 | 74.30 | 75.60 | 75.60 | 2,825,687 |
| Aug 15, 2024 | 76.40 | 77.90 | 73.20 | 74.90 | 74.90 | 2,198,138 |
| Aug 14, 2024 | 80.00 | 81.00 | 72.70 | 76.00 | 76.00 | 7,773,429 |
| Aug 13, 2024 | 67.80 | 74.20 | 66.80 | 74.20 | 74.20 | 3,330,296 |
| Aug 12, 2024 | 70.40 | 70.70 | 65.80 | 67.50 | 67.50 | 3,013,862 |
| Aug 09, 2024 | 67.50 | 71.20 | 67.50 | 71.20 | 71.20 | 1,966,901 |
| Aug 08, 2024 | 60.40 | 68.00 | 60.20 | 64.80 | 64.80 | 2,263,454 |
| Aug 07, 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 424,447 |
| Aug 06, 2024 | 62.30 | 62.70 | 53.80 | 56.40 | 56.40 | 1,128,074 |
| Aug 05, 2024 | 65.10 | 65.10 | 59.70 | 59.70 | 59.70 | 1,102,049 |
| Aug 02, 2024 | 64.00 | 70.90 | 61.90 | 66.30 | 66.30 | 4,723,022 |
| Aug 01, 2024 | 60.50 | 65.20 | 60.30 | 65.20 | 65.20 | 651,471 |
| Jul 31, 2024 | 59.90 | 61.80 | 58.60 | 59.30 | 59.30 | 433,076 |
| Jul 30, 2024 | 57.50 | 61.50 | 57.00 | 60.80 | 60.80 | 826,438 |
| Jul 29, 2024 | 66.50 | 67.80 | 58.40 | 58.40 | 58.40 | 1,538,480 |
| Jul 26, 2024 | 63.80 | 68.50 | 62.70 | 64.80 | 64.80 | 2,038,110 |
| Jul 23, 2024 | 61.70 | 66.30 | 61.70 | 66.30 | 66.30 | 615,717 |
| Jul 22, 2024 | 65.50 | 66.30 | 59.80 | 60.30 | 60.30 | 1,298,699 |
| Jul 19, 2024 | 70.90 | 73.00 | 66.40 | 66.40 | 66.40 | 1,482,429 |
| Jul 18, 2024 | 73.90 | 77.30 | 70.40 | 72.00 | 72.00 | 823,056 |
| Jul 17, 2024 | 77.00 | 78.00 | 75.20 | 76.50 | 76.50 | 765,849 |
| Jul 16, 2024 | 75.00 | 78.50 | 74.20 | 77.00 | 77.00 | 1,688,029 |
| Jul 15, 2024 | 68.90 | 73.70 | 68.50 | 73.70 | 73.70 | 1,111,990 |
| Jul 12, 2024 | 66.50 | 69.00 | 66.50 | 67.00 | 67.00 | 493,265 |
| Jul 11, 2024 | 72.00 | 72.00 | 68.00 | 68.60 | 68.60 | 1,017,164 |
| Jul 10, 2024 | 71.50 | 73.20 | 71.10 | 72.70 | 72.70 | 636,629 |
| Jul 09, 2024 | 75.40 | 75.40 | 68.20 | 71.50 | 71.50 | 1,043,201 |
| Jul 08, 2024 | 77.90 | 78.10 | 73.20 | 73.50 | 73.50 | 1,382,875 |
| Jul 05, 2024 | 85.50 | 85.50 | 77.00 | 80.00 | 80.00 | 2,847,523 |
| Jul 04, 2024 | 76.90 | 77.90 | 75.40 | 77.90 | 77.90 | 1,863,678 |
| Jul 03, 2024 | 67.90 | 70.90 | 67.50 | 70.90 | 70.90 | 1,687,492 |
| Jul 02, 2024 | 61.60 | 64.50 | 58.10 | 64.50 | 64.50 | 2,707,035 |
| Jul 01, 2024 | 54.40 | 58.70 | 54.30 | 58.70 | 58.70 | 1,189,905 |
| Jun 28, 2024 | 48.65 | 53.40 | 48.65 | 53.40 | 53.40 | 1,591,340 |
| Jun 27, 2024 | 48.45 | 49.55 | 47.00 | 48.55 | 48.55 | 243,231 |
| Jun 26, 2024 | 47.65 | 49.80 | 47.60 | 48.00 | 48.00 | 296,122 |
| Jun 25, 2024 | 47.20 | 50.60 | 46.35 | 47.60 | 47.60 | 263,489 |
| *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.