Amulaire Thermal Technology, Inc. (2241.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 40.10 | 43.85 | 40.10 | 43.85 | 43.85 | 7,843,467 |
| 08 May 2024 | 40.05 | 40.70 | 39.25 | 39.90 | 39.90 | 2,788,057 |
| 07 May 2024 | 44.45 | 44.70 | 40.05 | 40.05 | 40.05 | 7,957,848 |
| 06 May 2024 | 44.35 | 45.55 | 43.40 | 44.45 | 44.45 | 4,377,663 |
| 03 May 2024 | 46.90 | 47.30 | 44.15 | 44.15 | 44.15 | 4,127,130 |
| 02 May 2024 | 46.65 | 47.40 | 45.30 | 45.85 | 45.85 | 3,661,130 |
| 30 Apr 2024 | 46.25 | 48.10 | 44.80 | 46.65 | 46.65 | 6,857,030 |
| 29 Apr 2024 | 48.60 | 48.95 | 45.25 | 46.25 | 46.25 | 9,760,364 |
| 26 Apr 2024 | 48.00 | 51.00 | 47.00 | 48.25 | 48.25 | 34,888,698 |
| 25 Apr 2024 | 42.35 | 46.40 | 42.10 | 46.40 | 46.40 | 12,755,442 |
| 24 Apr 2024 | 42.80 | 43.10 | 41.70 | 42.20 | 42.20 | 2,655,000 |
| 23 Apr 2024 | 40.80 | 42.90 | 40.80 | 42.20 | 42.20 | 3,889,555 |
| 22 Apr 2024 | 40.95 | 41.80 | 39.50 | 40.20 | 40.20 | 2,573,005 |
| 19 Apr 2024 | 41.50 | 41.70 | 39.10 | 41.00 | 41.00 | 3,967,261 |
| 18 Apr 2024 | 40.40 | 43.95 | 39.65 | 42.50 | 42.50 | 7,821,495 |
| 17 Apr 2024 | 38.10 | 41.35 | 38.10 | 40.60 | 40.60 | 3,665,305 |
| 16 Apr 2024 | 39.05 | 39.15 | 37.00 | 37.65 | 37.65 | 1,915,611 |
| 15 Apr 2024 | 37.00 | 39.80 | 37.00 | 38.95 | 38.95 | 2,414,211 |
| 12 Apr 2024 | 36.50 | 37.55 | 36.45 | 36.95 | 36.95 | 988,345 |
| 11 Apr 2024 | 37.70 | 37.90 | 36.80 | 36.85 | 36.85 | 1,170,275 |
| 10 Apr 2024 | 38.75 | 38.90 | 37.60 | 37.60 | 37.60 | 1,275,510 |
| 09 Apr 2024 | 39.40 | 39.40 | 38.30 | 38.35 | 38.35 | 667,483 |
| 08 Apr 2024 | 39.05 | 39.65 | 38.10 | 38.95 | 38.95 | 1,430,126 |
| 03 Apr 2024 | 40.50 | 40.65 | 39.20 | 39.65 | 39.65 | 1,836,667 |
| 02 Apr 2024 | 40.00 | 41.85 | 39.70 | 41.00 | 41.00 | 3,310,856 |
| 01 Apr 2024 | 39.80 | 40.75 | 39.55 | 40.00 | 40.00 | 1,642,625 |
| 29 Mar 2024 | 40.40 | 41.10 | 38.70 | 40.00 | 40.00 | 3,593,000 |
| 28 Mar 2024 | 37.30 | 40.85 | 37.30 | 39.70 | 39.70 | 6,743,882 |
| 27 Mar 2024 | 36.50 | 37.40 | 35.90 | 37.15 | 37.15 | 1,423,007 |
| 26 Mar 2024 | 38.45 | 39.50 | 36.00 | 36.20 | 36.20 | 3,089,125 |
| 25 Mar 2024 | 38.00 | 39.75 | 37.40 | 38.45 | 38.45 | 2,600,344 |
| 22 Mar 2024 | 37.05 | 38.55 | 36.60 | 38.00 | 38.00 | 2,841,797 |
| 21 Mar 2024 | 36.00 | 37.25 | 35.55 | 37.10 | 37.10 | 2,197,764 |
| 20 Mar 2024 | 36.45 | 37.45 | 34.95 | 35.15 | 35.15 | 2,629,852 |
| 19 Mar 2024 | 38.45 | 39.20 | 36.60 | 36.60 | 36.60 | 2,368,922 |
| 18 Mar 2024 | 39.40 | 40.90 | 38.40 | 38.60 | 38.60 | 3,969,289 |
| 15 Mar 2024 | 37.90 | 38.80 | 37.40 | 38.70 | 38.70 | 3,197,399 |
| 14 Mar 2024 | 36.20 | 39.75 | 36.15 | 38.60 | 38.60 | 9,824,092 |
| 13 Mar 2024 | 36.35 | 37.80 | 34.70 | 36.15 | 36.15 | 10,333,649 |
| 12 Mar 2024 | 32.60 | 35.85 | 32.50 | 35.85 | 35.85 | 3,399,017 |
| 11 Mar 2024 | 30.80 | 32.75 | 30.80 | 32.65 | 32.65 | 985,500 |
| 08 Mar 2024 | 31.75 | 31.95 | 30.40 | 30.50 | 30.50 | 1,002,074 |
| 07 Mar 2024 | 32.75 | 33.55 | 31.50 | 31.50 | 31.50 | 1,295,220 |
| 06 Mar 2024 | 32.10 | 33.50 | 31.95 | 32.60 | 32.60 | 1,804,051 |
| 05 Mar 2024 | 33.00 | 33.40 | 31.95 | 31.95 | 31.95 | 947,125 |
| 04 Mar 2024 | 30.60 | 33.20 | 30.50 | 33.20 | 33.20 | 2,376,360 |
| 01 Mar 2024 | 31.70 | 31.70 | 30.15 | 30.50 | 30.50 | 2,433,500 |
| 29 Feb 2024 | 31.55 | 32.25 | 31.55 | 31.70 | 31.70 | 298,623 |
| 27 Feb 2024 | 31.90 | 32.15 | 31.10 | 31.60 | 31.60 | 346,114 |
| 26 Feb 2024 | 31.85 | 32.10 | 31.50 | 31.75 | 31.75 | 452,094 |
| 23 Feb 2024 | 31.75 | 31.80 | 31.05 | 31.80 | 31.80 | 795,008 |
| 22 Feb 2024 | 31.85 | 32.85 | 31.65 | 31.75 | 31.75 | 505,077 |
| 21 Feb 2024 | 31.85 | 32.25 | 31.50 | 31.85 | 31.85 | 292,200 |
| 20 Feb 2024 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | 634,258 |
| 19 Feb 2024 | 33.25 | 33.70 | 32.50 | 32.50 | 32.50 | 552,500 |
| 16 Feb 2024 | 32.25 | 33.25 | 32.25 | 32.90 | 32.90 | 863,535 |
| 15 Feb 2024 | 32.30 | 32.50 | 31.90 | 32.20 | 32.20 | 845,000 |
| 05 Feb 2024 | 33.30 | 33.40 | 32.45 | 32.55 | 32.55 | 990,213 |
| 02 Feb 2024 | 33.25 | 34.85 | 33.10 | 33.80 | 33.80 | 3,818,893 |
| 01 Feb 2024 | 31.00 | 33.40 | 30.85 | 33.00 | 33.00 | 2,567,695 |
| 31 Jan 2024 | 31.45 | 31.60 | 30.90 | 31.00 | 31.00 | 631,000 |
| 30 Jan 2024 | 30.80 | 32.25 | 30.55 | 31.40 | 31.40 | 2,817,178 |
| 29 Jan 2024 | 30.20 | 30.75 | 30.10 | 30.55 | 30.55 | 302,376 |
| 26 Jan 2024 | 30.20 | 30.45 | 30.05 | 30.15 | 30.15 | 148,000 |
| 25 Jan 2024 | 30.95 | 30.95 | 30.10 | 30.20 | 30.20 | 398,761 |
| 24 Jan 2024 | 30.95 | 31.40 | 30.95 | 31.10 | 31.10 | 131,252 |
| 23 Jan 2024 | 31.05 | 31.30 | 30.95 | 31.00 | 31.00 | 131,300 |
| 22 Jan 2024 | 30.80 | 31.00 | 30.55 | 30.95 | 30.95 | 131,188 |
| 19 Jan 2024 | 30.70 | 31.25 | 30.45 | 30.50 | 30.50 | 336,351 |
| 18 Jan 2024 | 31.00 | 31.10 | 30.45 | 30.50 | 30.50 | 208,113 |
| 17 Jan 2024 | 31.70 | 31.80 | 30.80 | 30.85 | 30.85 | 416,481 |
| 16 Jan 2024 | 31.00 | 32.60 | 30.80 | 31.85 | 31.85 | 1,256,272 |
| 15 Jan 2024 | 29.85 | 31.10 | 29.70 | 31.00 | 31.00 | 642,414 |
| 12 Jan 2024 | 29.70 | 29.85 | 29.60 | 29.60 | 29.60 | 106,197 |
| 11 Jan 2024 | 29.85 | 29.85 | 29.55 | 29.70 | 29.70 | 102,000 |
| 10 Jan 2024 | 29.70 | 30.00 | 29.40 | 29.55 | 29.55 | 312,000 |
| 09 Jan 2024 | 30.35 | 30.35 | 29.70 | 29.75 | 29.75 | 432,212 |
| 08 Jan 2024 | 30.55 | 30.60 | 30.15 | 30.25 | 30.25 | 180,000 |
| 05 Jan 2024 | 30.15 | 30.80 | 30.10 | 30.20 | 30.20 | 463,510 |
| 04 Jan 2024 | 30.85 | 30.85 | 30.00 | 30.15 | 30.15 | 1,190,003 |
| 03 Jan 2024 | 31.65 | 31.70 | 31.00 | 31.15 | 31.15 | 670,000 |
| 02 Jan 2024 | 31.80 | 32.10 | 31.55 | 31.85 | 31.85 | 474,251 |
| 29 Dec 2023 | 31.75 | 31.90 | 31.50 | 31.65 | 31.65 | 200,000 |
| 28 Dec 2023 | 31.80 | 31.80 | 31.30 | 31.60 | 31.60 | 530,929 |
| 27 Dec 2023 | 32.15 | 32.80 | 31.70 | 31.80 | 31.80 | 864,310 |
| 26 Dec 2023 | 32.00 | 32.25 | 31.40 | 32.10 | 32.10 | 624,001 |
| 25 Dec 2023 | 32.20 | 32.20 | 31.30 | 31.85 | 31.85 | 849,848 |
| 22 Dec 2023 | 32.30 | 33.50 | 32.15 | 32.20 | 32.20 | 1,876,876 |
| 21 Dec 2023 | 32.15 | 32.45 | 31.50 | 31.95 | 31.95 | 766,502 |
| 20 Dec 2023 | 30.60 | 32.55 | 30.60 | 32.15 | 32.15 | 1,536,143 |
| 19 Dec 2023 | 30.75 | 30.90 | 30.50 | 30.55 | 30.55 | 612,927 |
| 18 Dec 2023 | 31.35 | 32.00 | 30.40 | 30.65 | 30.65 | 1,827,401 |
| 15 Dec 2023 | 31.40 | 32.25 | 31.25 | 31.25 | 31.25 | 586,000 |
| 14 Dec 2023 | 31.20 | 31.70 | 31.00 | 31.20 | 31.20 | 382,001 |
| 13 Dec 2023 | 31.75 | 31.85 | 30.95 | 31.05 | 31.05 | 427,810 |
| 12 Dec 2023 | 31.60 | 31.85 | 31.05 | 31.75 | 31.75 | 395,780 |
| 11 Dec 2023 | 32.25 | 32.25 | 31.45 | 31.65 | 31.65 | 393,000 |
| 08 Dec 2023 | 33.00 | 33.05 | 31.70 | 31.90 | 31.90 | 1,006,110 |
| 07 Dec 2023 | 32.75 | 33.45 | 32.70 | 32.95 | 32.95 | 866,010 |
| 06 Dec 2023 | 32.65 | 33.00 | 32.50 | 32.75 | 32.75 | 362,551 |
| *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.