Advertisement
U.S. Markets open in 5 hrs 55 mins
S&P Futures
5,969.50 +11.25 (+0.19%) Dow Futures
43,988.00 +87.00 (+0.20%) Nasdaq Futures
20,951.00 +57.00 (+0.27%) Russell 2000 Futures
2,413.10 +7.30 (+0.30%) Crude Oil
71.56 -0.13 (-0.18%) Gold
2,671.60 -4.70 (-0.18%)
Thunder Tiger Corp. (8033.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 64.90 | 64.90 | 60.10 | 60.10 | 60.10 | 5,396,528 |
| Nov 06, 2024 | 56.90 | 60.10 | 56.30 | 59.60 | 59.60 | 3,381,335 |
| Nov 05, 2024 | 55.90 | 56.90 | 55.90 | 56.10 | 56.10 | 378,489 |
| Nov 04, 2024 | 56.90 | 57.00 | 55.90 | 55.90 | 55.90 | 437,204 |
| Nov 01, 2024 | 55.10 | 56.00 | 55.00 | 55.90 | 55.90 | 354,100 |
| Oct 31, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Oct 30, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 518,121 |
| Oct 29, 2024 | 57.40 | 57.60 | 56.20 | 56.20 | 56.20 | 492,114 |
| Oct 28, 2024 | 58.30 | 58.30 | 56.90 | 56.90 | 56.90 | 580,214 |
| Oct 25, 2024 | 58.00 | 58.20 | 56.90 | 57.90 | 57.90 | 740,021 |
| Oct 24, 2024 | 58.90 | 59.10 | 57.40 | 57.40 | 57.40 | 838,124 |
| Oct 23, 2024 | 58.60 | 58.90 | 58.20 | 58.70 | 58.70 | 641,381 |
| Oct 22, 2024 | 58.20 | 59.30 | 58.00 | 58.40 | 58.40 | 1,365,396 |
| Oct 21, 2024 | 57.30 | 57.60 | 56.80 | 57.50 | 57.50 | 503,757 |
| Oct 18, 2024 | 58.30 | 58.40 | 57.20 | 57.20 | 57.20 | 1,033,666 |
| Oct 17, 2024 | 58.40 | 58.70 | 58.20 | 58.20 | 58.20 | 504,012 |
| Oct 16, 2024 | 58.20 | 59.00 | 58.20 | 58.20 | 58.20 | 604,151 |
| Oct 15, 2024 | 59.00 | 59.30 | 58.40 | 58.40 | 58.40 | 1,469,166 |
| Oct 14, 2024 | 60.80 | 62.90 | 59.50 | 59.50 | 59.50 | 4,835,485 |
| Oct 11, 2024 | 59.50 | 59.50 | 57.60 | 58.00 | 58.00 | 1,651,296 |
| Oct 09, 2024 | 60.00 | 61.20 | 59.40 | 60.30 | 60.30 | 1,725,746 |
| Oct 08, 2024 | 59.80 | 60.30 | 58.90 | 59.60 | 59.60 | 930,231 |
| Oct 07, 2024 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 546,029 |
| Oct 04, 2024 | 59.80 | 60.00 | 58.40 | 58.40 | 58.40 | 722,162 |
| Oct 01, 2024 | 60.40 | 60.40 | 59.00 | 59.30 | 59.30 | 828,191 |
| Sep 30, 2024 | 59.60 | 62.00 | 58.90 | 60.00 | 60.00 | 1,868,344 |
| Sep 27, 2024 | 59.90 | 60.50 | 59.60 | 59.60 | 59.60 | 941,855 |
| Sep 26, 2024 | 61.00 | 61.20 | 59.90 | 59.90 | 59.90 | 1,289,287 |
| Sep 25, 2024 | 61.10 | 61.20 | 59.80 | 60.90 | 60.90 | 2,609,519 |
| Sep 24, 2024 | 61.30 | 63.40 | 60.70 | 61.00 | 61.00 | 8,196,213 |
| Sep 23, 2024 | 59.80 | 61.50 | 59.00 | 60.10 | 60.10 | 7,046,642 |
| Sep 20, 2024 | 57.80 | 57.90 | 56.50 | 56.50 | 56.50 | 883,468 |
| Sep 19, 2024 | 57.10 | 58.40 | 56.80 | 57.30 | 57.30 | 1,063,462 |
| Sep 18, 2024 | 57.20 | 59.30 | 56.60 | 56.60 | 56.60 | 2,981,489 |
| Sep 16, 2024 | 56.50 | 56.80 | 55.50 | 55.70 | 55.70 | 1,176,307 |
| Sep 13, 2024 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 628,968 |
| Sep 12, 2024 | 54.20 | 54.80 | 53.80 | 54.10 | 54.10 | 689,744 |
| Sep 11, 2024 | 53.20 | 53.90 | 53.10 | 53.20 | 53.20 | 640,423 |
| Sep 10, 2024 | 56.10 | 56.10 | 53.30 | 53.60 | 53.60 | 1,093,000 |
| Sep 09, 2024 | 54.80 | 55.20 | 53.70 | 55.00 | 55.00 | 1,110,161 |
| Sep 06, 2024 | 55.40 | 55.80 | 55.10 | 55.30 | 55.30 | 482,508 |
| Sep 05, 2024 | 56.60 | 56.80 | 55.30 | 55.30 | 55.30 | 756,251 |
| Sep 04, 2024 | 55.80 | 56.60 | 54.60 | 55.80 | 55.80 | 1,593,414 |
| Sep 03, 2024 | 58.80 | 59.10 | 57.00 | 57.60 | 57.60 | 1,411,740 |
| Sep 02, 2024 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | 759,681 |
| Aug 30, 2024 | 60.00 | 60.30 | 59.20 | 59.20 | 59.20 | 888,120 |
| Aug 29, 2024 | 60.70 | 60.70 | 59.40 | 59.70 | 59.70 | 862,201 |
| Aug 28, 2024 | 60.60 | 60.90 | 60.10 | 60.20 | 60.20 | 811,062 |
| Aug 27, 2024 | 60.70 | 60.90 | 59.50 | 60.50 | 60.50 | 1,164,266 |
| Aug 26, 2024 | 60.80 | 61.40 | 59.60 | 60.30 | 60.30 | 2,014,141 |
| Aug 23, 2024 | 60.00 | 60.00 | 58.50 | 59.50 | 59.50 | 3,456,801 |
| Aug 22, 2024 | 60.00 | 62.20 | 59.80 | 60.80 | 60.80 | 7,483,318 |
| Aug 21, 2024 | 66.60 | 67.20 | 65.00 | 65.00 | 65.00 | 1,792,686 |
| Aug 20, 2024 | 66.80 | 67.00 | 65.90 | 66.20 | 66.20 | 1,083,810 |
| Aug 19, 2024 | 67.00 | 67.00 | 65.80 | 66.70 | 66.70 | 1,049,551 |
| Aug 16, 2024 | 67.40 | 67.40 | 66.20 | 66.40 | 66.40 | 1,481,709 |
| Aug 15, 2024 | 66.80 | 67.10 | 66.10 | 66.90 | 66.90 | 840,439 |
| Aug 14, 2024 | 68.10 | 68.40 | 65.70 | 66.20 | 66.20 | 2,419,250 |
| Aug 13, 2024 | 66.10 | 68.30 | 65.20 | 67.50 | 67.50 | 3,375,463 |
| Aug 12, 2024 | 65.00 | 66.30 | 64.10 | 65.30 | 65.30 | 1,691,496 |
| Aug 09, 2024 | 64.50 | 65.40 | 63.00 | 63.00 | 63.00 | 1,601,531 |
| Aug 08, 2024 | 64.00 | 64.40 | 63.00 | 63.20 | 63.20 | 1,027,499 |
| Aug 07, 2024 | 60.80 | 64.90 | 60.80 | 64.50 | 64.50 | 2,402,463 |
| Aug 06, 2024 | 61.10 | 61.80 | 55.00 | 60.80 | 60.80 | 3,447,516 |
| Aug 05, 2024 | 68.80 | 69.20 | 60.20 | 60.30 | 60.30 | 6,954,345 |
| Aug 02, 2024 | 67.70 | 68.60 | 66.50 | 66.60 | 66.60 | 1,673,500 |
| Aug 01, 2024 | 66.00 | 69.90 | 65.80 | 69.00 | 69.00 | 3,438,374 |
| Jul 31, 2024 | 65.30 | 66.50 | 64.60 | 65.60 | 65.60 | 885,379 |
| Jul 30, 2024 | 66.50 | 66.80 | 63.10 | 65.30 | 65.30 | 3,062,157 |
| Jul 29, 2024 | 69.30 | 69.80 | 66.90 | 66.90 | 66.90 | 2,239,981 |
| Jul 26, 2024 | 69.50 | 71.50 | 69.10 | 69.30 | 69.30 | 2,172,676 |
| Jul 23, 2024 | 68.10 | 72.60 | 68.10 | 71.00 | 71.00 | 6,355,770 |
| Jul 22, 2024 | 69.50 | 69.80 | 67.50 | 67.50 | 67.50 | 1,676,931 |
| Jul 19, 2024 | 69.20 | 69.30 | 68.00 | 68.00 | 68.00 | 1,546,267 |
| Jul 18, 2024 | 71.00 | 74.10 | 69.30 | 69.50 | 69.50 | 8,289,631 |
| Jul 17, 2024 | 69.20 | 70.70 | 68.30 | 68.30 | 68.30 | 3,757,500 |
| Jul 16, 2024 | 67.70 | 68.30 | 67.30 | 67.50 | 67.50 | 879,681 |
| Jul 15, 2024 | 68.10 | 68.10 | 66.90 | 67.00 | 67.00 | 1,185,894 |
| Jul 12, 2024 | 68.30 | 69.50 | 68.00 | 68.00 | 68.00 | 1,176,825 |
| Jul 11, 2024 | 69.00 | 70.20 | 68.50 | 68.50 | 68.50 | 1,399,448 |
| Jul 10, 2024 | 68.00 | 69.20 | 68.00 | 68.80 | 68.80 | 818,790 |
| Jul 09, 2024 | 68.90 | 69.20 | 67.90 | 68.00 | 68.00 | 1,414,866 |
| Jul 08, 2024 | 69.90 | 72.20 | 68.60 | 68.60 | 68.60 | 4,484,501 |
| Jul 05, 2024 | 69.00 | 69.30 | 67.90 | 68.60 | 68.60 | 1,362,251 |
| Jul 04, 2024 | 70.00 | 70.20 | 68.60 | 68.60 | 68.60 | 1,084,052 |
| Jul 03, 2024 | 69.00 | 69.50 | 68.50 | 68.60 | 68.60 | 1,065,267 |
| Jul 02, 2024 | 69.60 | 70.00 | 68.40 | 68.40 | 68.40 | 1,625,136 |
| Jul 01, 2024 | 72.30 | 72.40 | 69.50 | 69.50 | 69.50 | 2,586,931 |
| Jun 28, 2024 | 72.00 | 72.90 | 71.30 | 71.60 | 71.60 | 2,178,121 |
| Jun 27, 2024 | 70.00 | 73.50 | 69.30 | 71.80 | 71.80 | 4,140,199 |
| Jun 26, 2024 | 70.10 | 70.80 | 69.20 | 69.90 | 69.90 | 1,574,732 |
| Jun 25, 2024 | 69.90 | 71.00 | 68.60 | 70.20 | 70.20 | 2,440,801 |
| Jun 24, 2024 | 68.80 | 71.20 | 68.20 | 69.20 | 69.20 | 3,264,282 |
| Jun 21, 2024 | 69.80 | 69.90 | 67.80 | 67.80 | 67.80 | 2,689,429 |
| Jun 20, 2024 | 68.30 | 71.90 | 68.10 | 69.80 | 69.80 | 3,967,098 |
| Jun 19, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,373,740 |
| Jun 18, 2024 | 69.10 | 69.20 | 67.50 | 67.60 | 67.60 | 1,630,496 |
| Jun 17, 2024 | 68.50 | 69.60 | 67.50 | 68.80 | 68.80 | 1,422,973 |
| Jun 14, 2024 | 68.00 | 68.90 | 67.00 | 67.50 | 67.50 | 1,742,364 |
| Jun 13, 2024 | 68.00 | 68.50 | 66.60 | 68.00 | 68.00 | 1,779,754 |
| *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.