Welltend Technology Corporation (3021.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 24.85 | 25.15 | 24.60 | 24.95 | 24.95 | 552,618 |
| 21 June 2024 | 24.20 | 24.65 | 23.65 | 24.65 | 24.65 | 371,786 |
| 20 June 2024 | 23.85 | 24.10 | 23.75 | 24.05 | 24.05 | 131,000 |
| 19 June 2024 | 24.25 | 24.45 | 23.85 | 24.00 | 24.00 | 121,096 |
| 18 June 2024 | 23.90 | 24.45 | 23.90 | 24.25 | 24.25 | 250,000 |
| 17 June 2024 | 23.70 | 23.90 | 23.50 | 23.80 | 23.80 | 94,010 |
| 14 June 2024 | 23.65 | 23.80 | 23.50 | 23.80 | 23.80 | 107,609 |
| 13 June 2024 | 24.35 | 24.35 | 23.55 | 23.65 | 23.65 | 244,006 |
| 12 June 2024 | 23.75 | 23.75 | 23.35 | 23.75 | 23.75 | 377,587 |
| 11 June 2024 | 24.30 | 24.30 | 23.70 | 23.90 | 23.90 | 229,010 |
| 07 June 2024 | 24.10 | 24.25 | 23.90 | 24.25 | 24.25 | 109,000 |
| 06 June 2024 | 24.40 | 24.50 | 23.90 | 24.05 | 24.05 | 286,438 |
| 05 June 2024 | 25.05 | 25.10 | 24.30 | 24.40 | 24.40 | 250,033 |
| 04 June 2024 | 24.65 | 25.20 | 24.40 | 24.80 | 24.80 | 275,490 |
| 03 June 2024 | 24.55 | 24.90 | 24.50 | 24.90 | 24.90 | 118,073 |
| 31 May 2024 | 25.00 | 25.25 | 24.60 | 24.60 | 24.60 | 347,309 |
| 30 May 2024 | 25.65 | 26.40 | 24.70 | 24.95 | 24.95 | 938,023 |
| 29 May 2024 | 25.10 | 25.75 | 24.80 | 25.65 | 25.65 | 1,025,658 |
| 28 May 2024 | 24.80 | 25.15 | 24.50 | 24.85 | 24.85 | 414,186 |
| 27 May 2024 | 24.20 | 25.10 | 24.10 | 24.70 | 24.70 | 580,785 |
| 24 May 2024 | 23.80 | 24.20 | 23.80 | 23.90 | 23.90 | 207,055 |
| 23 May 2024 | 24.50 | 24.50 | 23.50 | 23.60 | 23.60 | 439,000 |
| 22 May 2024 | 23.70 | 24.60 | 23.70 | 24.50 | 24.50 | 654,373 |
| 21 May 2024 | 23.55 | 23.70 | 23.40 | 23.65 | 23.65 | 151,390 |
| 20 May 2024 | 23.65 | 23.65 | 23.35 | 23.50 | 23.50 | 171,557 |
| 17 May 2024 | 23.55 | 23.55 | 23.40 | 23.50 | 23.50 | 154,027 |
| 16 May 2024 | 23.35 | 23.65 | 23.20 | 23.50 | 23.50 | 379,057 |
| 15 May 2024 | 24.00 | 24.00 | 23.10 | 23.15 | 23.15 | 485,618 |
| 14 May 2024 | 23.95 | 24.55 | 23.75 | 23.80 | 23.80 | 240,673 |
| 13 May 2024 | 24.30 | 24.65 | 23.90 | 24.25 | 24.25 | 469,125 |
| 10 May 2024 | 24.05 | 24.85 | 23.75 | 23.85 | 23.85 | 1,067,155 |
| 09 May 2024 | 23.25 | 23.85 | 23.25 | 23.30 | 23.30 | 291,051 |
| 08 May 2024 | 23.55 | 23.70 | 23.25 | 23.25 | 23.25 | 229,650 |
| 07 May 2024 | 23.30 | 23.80 | 23.10 | 23.55 | 23.55 | 280,000 |
| 06 May 2024 | 23.90 | 24.00 | 23.20 | 23.20 | 23.20 | 323,000 |
| 03 May 2024 | 23.35 | 23.70 | 23.20 | 23.70 | 23.70 | 420,000 |
| 02 May 2024 | 22.65 | 23.60 | 22.55 | 23.30 | 23.30 | 521,022 |
| 30 Apr 2024 | 22.45 | 22.70 | 22.30 | 22.65 | 22.65 | 138,061 |
| 29 Apr 2024 | 22.45 | 22.75 | 22.35 | 22.45 | 22.45 | 208,030 |
| 26 Apr 2024 | 22.45 | 22.45 | 22.15 | 22.30 | 22.30 | 105,000 |
| 25 Apr 2024 | 22.65 | 22.75 | 22.20 | 22.20 | 22.20 | 112,018 |
| 24 Apr 2024 | 22.40 | 22.50 | 22.30 | 22.45 | 22.45 | 172,000 |
| 23 Apr 2024 | 22.30 | 22.40 | 22.15 | 22.25 | 22.25 | 47,000 |
| 22 Apr 2024 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | 99,252 |
| 19 Apr 2024 | 22.70 | 22.70 | 21.80 | 22.30 | 22.30 | 232,000 |
| 18 Apr 2024 | 22.40 | 22.75 | 22.35 | 22.65 | 22.65 | 113,010 |
| 17 Apr 2024 | 22.10 | 22.65 | 22.10 | 22.55 | 22.55 | 224,000 |
| 16 Apr 2024 | 23.10 | 23.10 | 21.95 | 22.15 | 22.15 | 440,305 |
| 15 Apr 2024 | 22.90 | 23.30 | 22.65 | 22.85 | 22.85 | 202,000 |
| 12 Apr 2024 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | 259,150 |
| 11 Apr 2024 | 22.65 | 23.50 | 22.65 | 23.00 | 23.00 | 790,168 |
| 10 Apr 2024 | 22.35 | 22.60 | 22.25 | 22.55 | 22.55 | 328,061 |
| 09 Apr 2024 | 22.40 | 22.45 | 22.00 | 22.20 | 22.20 | 121,000 |
| 08 Apr 2024 | 21.90 | 22.00 | 21.75 | 21.95 | 21.95 | 120,000 |
| 03 Apr 2024 | 21.85 | 21.95 | 21.50 | 21.95 | 21.95 | 188,057 |
| 02 Apr 2024 | 22.05 | 22.20 | 21.75 | 21.85 | 21.85 | 96,000 |
| 01 Apr 2024 | 22.00 | 22.10 | 21.70 | 22.05 | 22.05 | 203,060 |
| 29 Mar 2024 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | 103,000 |
| 28 Mar 2024 | 22.40 | 22.50 | 22.10 | 22.25 | 22.25 | 170,000 |
| 27 Mar 2024 | 22.10 | 23.00 | 22.10 | 22.40 | 22.40 | 436,100 |
| 26 Mar 2024 | 22.45 | 22.50 | 22.00 | 22.05 | 22.05 | 336,215 |
| 25 Mar 2024 | 21.85 | 22.30 | 21.85 | 22.25 | 22.25 | 269,000 |
| 22 Mar 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | 123,000 |
| 21 Mar 2024 | 21.75 | 21.95 | 21.70 | 21.95 | 21.95 | 165,125 |
| 20 Mar 2024 | 22.05 | 22.05 | 21.60 | 21.65 | 21.65 | 225,069 |
| 19 Mar 2024 | 21.45 | 21.90 | 21.45 | 21.75 | 21.75 | 224,030 |
| 18 Mar 2024 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | 514,790 |
| 15 Mar 2024 | 21.60 | 22.40 | 21.60 | 21.85 | 21.85 | 282,391 |
| 14 Mar 2024 | 22.20 | 22.45 | 21.60 | 21.65 | 21.65 | 854,013 |
| 13 Mar 2024 | 23.70 | 23.70 | 22.10 | 22.10 | 22.10 | 1,696,600 |
| 12 Mar 2024 | 23.55 | 24.40 | 23.20 | 23.95 | 23.95 | 1,132,700 |
| 11 Mar 2024 | 25.40 | 25.45 | 23.45 | 23.60 | 23.60 | 2,707,738 |
| 08 Mar 2024 | 27.50 | 28.60 | 25.80 | 26.00 | 26.00 | 13,125,223 |
| 07 Mar 2024 | 24.25 | 26.00 | 23.60 | 26.00 | 26.00 | 3,705,713 |
| 06 Mar 2024 | 23.80 | 24.55 | 23.45 | 24.30 | 24.30 | 2,444,570 |
| 05 Mar 2024 | 22.05 | 23.50 | 22.05 | 23.50 | 23.50 | 1,300,199 |
| 04 Mar 2024 | 22.10 | 22.40 | 22.05 | 22.05 | 22.05 | 190,073 |
| 01 Mar 2024 | 21.90 | 22.20 | 21.90 | 22.00 | 22.00 | 185,000 |
| 29 Feb 2024 | 21.85 | 22.25 | 21.85 | 21.95 | 21.95 | 188,486 |
| 27 Feb 2024 | 22.25 | 22.25 | 21.50 | 21.75 | 21.75 | 214,000 |
| 26 Feb 2024 | 22.30 | 22.30 | 21.85 | 21.95 | 21.95 | 289,010 |
| 23 Feb 2024 | 22.45 | 22.50 | 22.05 | 22.05 | 22.05 | 224,463 |
| 22 Feb 2024 | 22.40 | 22.95 | 22.15 | 22.25 | 22.25 | 605,057 |
| 21 Feb 2024 | 21.85 | 22.10 | 21.85 | 22.00 | 22.00 | 158,000 |
| 20 Feb 2024 | 22.10 | 22.40 | 21.75 | 21.85 | 21.85 | 374,000 |
| 19 Feb 2024 | 21.85 | 22.00 | 21.70 | 21.85 | 21.85 | 157,100 |
| 16 Feb 2024 | 21.05 | 22.15 | 21.05 | 21.85 | 21.85 | 201,241 |
| 15 Feb 2024 | 21.00 | 21.20 | 20.90 | 21.15 | 21.15 | 162,000 |
| 05 Feb 2024 | 20.75 | 21.10 | 20.75 | 20.80 | 20.80 | 122,134 |
| 02 Feb 2024 | 21.40 | 21.60 | 20.65 | 20.80 | 20.80 | 410,010 |
| 01 Feb 2024 | 21.55 | 21.75 | 21.35 | 21.35 | 21.35 | 115,000 |
| 31 Jan 2024 | 21.65 | 21.85 | 21.40 | 21.45 | 21.45 | 196,119 |
| 30 Jan 2024 | 21.95 | 22.15 | 21.55 | 21.65 | 21.65 | 118,090 |
| 29 Jan 2024 | 21.90 | 22.40 | 21.70 | 21.70 | 21.70 | 308,005 |
| 26 Jan 2024 | 21.60 | 22.45 | 21.60 | 21.65 | 21.65 | 531,000 |
| 25 Jan 2024 | 21.70 | 21.85 | 21.40 | 21.55 | 21.55 | 175,000 |
| 24 Jan 2024 | 21.95 | 22.00 | 21.40 | 21.50 | 21.50 | 435,030 |
| 23 Jan 2024 | 21.50 | 22.20 | 21.50 | 21.80 | 21.80 | 319,041 |
| 22 Jan 2024 | 21.70 | 21.90 | 21.45 | 21.45 | 21.45 | 120,125 |
| 19 Jan 2024 | 21.75 | 21.90 | 21.50 | 21.65 | 21.65 | 233,295 |
| *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.