Cryomax Cooling System Corp. (1587.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 63.80 | 67.40 | 63.80 | 66.10 | 66.10 | 3,388,479 |
| 27 June 2024 | 66.00 | 66.80 | 63.80 | 63.90 | 63.90 | 3,385,202 |
| 26 June 2024 | 63.30 | 68.80 | 63.10 | 66.00 | 66.00 | 10,665,313 |
| 25 June 2024 | 63.10 | 64.40 | 61.80 | 62.60 | 62.60 | 2,534,450 |
| 24 June 2024 | 62.00 | 65.80 | 60.50 | 63.30 | 63.30 | 4,452,417 |
| 21 June 2024 | 61.20 | 62.10 | 60.20 | 61.60 | 61.60 | 1,625,138 |
| 20 June 2024 | 61.80 | 63.00 | 61.00 | 61.50 | 61.50 | 2,161,819 |
| 19 June 2024 | 64.10 | 64.10 | 61.00 | 61.70 | 61.70 | 3,594,220 |
| 18 June 2024 | 66.10 | 67.80 | 62.70 | 63.60 | 63.60 | 5,099,999 |
| 17 June 2024 | 67.00 | 69.50 | 65.20 | 66.30 | 66.30 | 5,622,230 |
| 14 June 2024 | 67.70 | 70.00 | 65.50 | 67.80 | 67.80 | 17,117,683 |
| 13 June 2024 | 60.10 | 66.10 | 58.60 | 66.10 | 66.10 | 7,171,882 |
| 12 June 2024 | 57.20 | 61.30 | 55.60 | 60.10 | 60.10 | 6,108,500 |
| 11 June 2024 | 57.70 | 58.60 | 57.00 | 57.10 | 57.10 | 2,598,582 |
| 07 June 2024 | 59.60 | 60.00 | 57.20 | 57.60 | 57.60 | 3,817,838 |
| 06 June 2024 | 63.20 | 63.70 | 58.00 | 58.40 | 58.40 | 5,873,379 |
| 05 June 2024 | 64.20 | 65.50 | 62.00 | 62.10 | 62.10 | 2,715,688 |
| 04 June 2024 | 65.00 | 65.30 | 63.20 | 64.00 | 64.00 | 2,568,593 |
| 03 June 2024 | 66.80 | 67.50 | 64.80 | 64.80 | 64.80 | 2,589,000 |
| 31 May 2024 | 68.80 | 73.00 | 64.70 | 64.80 | 64.80 | 7,162,665 |
| 31 May 2024 | 0.501828 Dividend | |||||
| 30 May 2024 | 74.50 | 74.70 | 68.40 | 68.70 | 68.20 | 4,058,412 |
| 29 May 2024 | 74.90 | 79.10 | 74.00 | 74.40 | 73.86 | 5,341,501 |
| 28 May 2024 | 75.70 | 77.50 | 73.30 | 73.30 | 72.76 | 3,352,994 |
| 27 May 2024 | 76.10 | 79.80 | 75.30 | 76.20 | 75.64 | 7,107,131 |
| 24 May 2024 | 74.50 | 76.80 | 74.10 | 76.20 | 75.64 | 4,828,203 |
| 23 May 2024 | 75.90 | 80.60 | 73.30 | 75.40 | 74.85 | 11,010,839 |
| 22 May 2024 | 78.60 | 80.40 | 76.50 | 76.50 | 75.94 | 7,458,395 |
| 21 May 2024 | 76.00 | 81.00 | 75.50 | 79.50 | 78.92 | 14,075,858 |
| 20 May 2024 | 78.00 | 81.80 | 75.50 | 76.00 | 75.44 | 15,692,022 |
| 17 May 2024 | 80.00 | 81.10 | 72.80 | 77.50 | 76.93 | 27,575,372 |
| 16 May 2024 | 76.50 | 77.10 | 71.50 | 77.10 | 76.54 | 14,804,466 |
| 15 May 2024 | 64.50 | 70.10 | 64.40 | 70.10 | 69.59 | 5,404,486 |
| 14 May 2024 | 64.80 | 65.00 | 61.70 | 63.80 | 63.33 | 6,710,204 |
| 13 May 2024 | 64.30 | 67.50 | 62.70 | 63.00 | 62.54 | 9,966,033 |
| 10 May 2024 | 77.90 | 78.00 | 69.40 | 69.40 | 68.89 | 13,694,152 |
| 09 May 2024 | 74.70 | 79.40 | 74.60 | 77.10 | 76.54 | 14,060,407 |
| 08 May 2024 | 74.90 | 80.80 | 72.30 | 76.50 | 75.94 | 20,353,972 |
| 07 May 2024 | 73.50 | 78.50 | 70.70 | 74.90 | 74.35 | 29,060,743 |
| 06 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.27 | 3,070,631 |
| 03 May 2024 | 62.70 | 66.20 | 61.80 | 66.20 | 65.72 | 5,434,396 |
| 02 May 2024 | 61.20 | 61.40 | 58.10 | 60.20 | 59.76 | 6,597,481 |
| 30 Apr 2024 | 61.90 | 65.20 | 59.70 | 61.50 | 61.05 | 12,325,759 |
| 29 Apr 2024 | 64.20 | 66.90 | 59.60 | 62.80 | 62.34 | 34,027,457 |
| 26 Apr 2024 | 62.30 | 62.30 | 58.20 | 62.30 | 61.84 | 21,252,541 |
| 25 Apr 2024 | 56.70 | 56.70 | 54.00 | 56.70 | 56.29 | 7,436,193 |
| 24 Apr 2024 | 50.50 | 51.60 | 50.10 | 51.60 | 51.22 | 2,187,475 |
| 23 Apr 2024 | 43.20 | 46.95 | 43.20 | 46.95 | 46.61 | 3,193,277 |
| 22 Apr 2024 | 46.35 | 46.50 | 42.70 | 42.70 | 42.39 | 3,064,759 |
| 19 Apr 2024 | 49.50 | 49.50 | 44.55 | 47.40 | 47.05 | 2,778,810 |
| 18 Apr 2024 | 50.00 | 51.70 | 47.00 | 49.50 | 49.14 | 3,352,476 |
| 17 Apr 2024 | 50.00 | 52.20 | 50.00 | 51.00 | 50.63 | 2,987,310 |
| 16 Apr 2024 | 47.50 | 49.60 | 44.50 | 49.00 | 48.64 | 4,565,116 |
| 15 Apr 2024 | 46.30 | 49.25 | 46.30 | 49.25 | 48.89 | 6,119,766 |
| 12 Apr 2024 | 42.00 | 44.80 | 42.00 | 44.80 | 44.47 | 5,224,654 |
| 11 Apr 2024 | 41.40 | 41.60 | 40.10 | 40.75 | 40.45 | 2,047,467 |
| 10 Apr 2024 | 39.25 | 41.60 | 38.00 | 41.50 | 41.20 | 4,824,927 |
| 09 Apr 2024 | 44.20 | 44.25 | 39.25 | 39.25 | 38.96 | 17,450,650 |
| 08 Apr 2024 | 42.40 | 43.60 | 42.00 | 43.60 | 43.28 | 4,610,088 |
| 03 Apr 2024 | 39.45 | 39.65 | 37.50 | 39.65 | 39.36 | 9,155,257 |
| 02 Apr 2024 | 33.50 | 36.05 | 33.25 | 36.05 | 35.79 | 6,444,979 |
| 01 Apr 2024 | 31.50 | 33.75 | 31.20 | 32.80 | 32.56 | 10,893,870 |
| 29 Mar 2024 | 29.50 | 30.10 | 29.05 | 29.80 | 29.58 | 1,421,000 |
| 28 Mar 2024 | 28.50 | 30.00 | 28.50 | 28.80 | 28.59 | 2,052,855 |
| 27 Mar 2024 | 28.60 | 29.50 | 28.00 | 28.10 | 27.89 | 1,488,488 |
| 26 Mar 2024 | 29.05 | 31.15 | 27.80 | 28.65 | 28.44 | 6,318,774 |
| 25 Mar 2024 | 27.70 | 29.95 | 27.45 | 29.10 | 28.89 | 5,095,094 |
| 22 Mar 2024 | 26.70 | 27.90 | 26.05 | 27.25 | 27.05 | 1,364,120 |
| 21 Mar 2024 | 28.50 | 28.80 | 26.50 | 27.00 | 26.80 | 4,173,000 |
| 20 Mar 2024 | 26.15 | 28.35 | 26.15 | 28.35 | 28.14 | 6,920,727 |
| 19 Mar 2024 | 25.30 | 26.50 | 25.30 | 25.80 | 25.61 | 864,910 |
| 18 Mar 2024 | 25.20 | 25.25 | 24.95 | 25.25 | 25.07 | 201,661 |
| 15 Mar 2024 | 24.85 | 24.95 | 24.75 | 24.95 | 24.77 | 168,010 |
| 14 Mar 2024 | 25.00 | 25.00 | 24.75 | 24.85 | 24.67 | 104,000 |
| 13 Mar 2024 | 25.25 | 25.40 | 24.80 | 25.05 | 24.87 | 213,000 |
| 12 Mar 2024 | 24.45 | 25.20 | 24.45 | 25.05 | 24.87 | 193,200 |
| 11 Mar 2024 | 24.40 | 24.60 | 24.30 | 24.45 | 24.27 | 141,500 |
| 08 Mar 2024 | 24.80 | 25.00 | 24.20 | 24.45 | 24.27 | 270,219 |
| 07 Mar 2024 | 25.10 | 25.20 | 24.70 | 24.75 | 24.57 | 353,189 |
| 06 Mar 2024 | 25.20 | 25.40 | 25.10 | 25.15 | 24.97 | 495,350 |
| 05 Mar 2024 | 24.85 | 25.70 | 24.75 | 25.15 | 24.97 | 892,271 |
| 04 Mar 2024 | 23.40 | 25.05 | 23.40 | 24.85 | 24.67 | 931,856 |
| 01 Mar 2024 | 23.50 | 23.50 | 23.30 | 23.35 | 23.18 | 106,200 |
| 29 Feb 2024 | 23.50 | 23.60 | 23.45 | 23.45 | 23.28 | 43,000 |
| 27 Feb 2024 | 23.60 | 23.80 | 23.50 | 23.50 | 23.33 | 69,050 |
| 26 Feb 2024 | 23.45 | 23.55 | 23.30 | 23.50 | 23.33 | 102,050 |
| 23 Feb 2024 | 23.70 | 23.70 | 23.40 | 23.45 | 23.28 | 101,050 |
| 22 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.43 | 49,718 |
| 21 Feb 2024 | 23.85 | 23.85 | 23.40 | 23.45 | 23.28 | 123,650 |
| 20 Feb 2024 | 23.75 | 23.80 | 23.65 | 23.65 | 23.48 | 54,000 |
| 19 Feb 2024 | 23.85 | 23.90 | 23.50 | 23.65 | 23.48 | 165,100 |
| 16 Feb 2024 | 23.65 | 23.95 | 23.65 | 23.85 | 23.68 | 206,213 |
| 15 Feb 2024 | 23.35 | 23.65 | 23.30 | 23.55 | 23.38 | 94,100 |
| 05 Feb 2024 | 23.40 | 23.40 | 23.20 | 23.35 | 23.18 | 84,063 |
| 02 Feb 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.03 | 94,000 |
| 01 Feb 2024 | 23.30 | 23.55 | 23.20 | 23.40 | 23.23 | 126,000 |
| 31 Jan 2024 | 24.30 | 24.30 | 23.15 | 23.30 | 23.13 | 330,900 |
| 30 Jan 2024 | 23.50 | 23.50 | 22.95 | 22.95 | 22.78 | 134,000 |
| 29 Jan 2024 | 23.35 | 23.80 | 23.10 | 23.25 | 23.08 | 578,000 |
| 26 Jan 2024 | 23.00 | 23.00 | 22.60 | 22.75 | 22.58 | 71,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.