Australia markets close in 9 minutes

Taimide Tech. Inc. (3645.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
42.15-0.10 (-0.24%)
At close: 01:30PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202442.2542.5041.8042.1542.15469,023
14 June 202441.7543.0041.6542.2542.25872,203
13 June 202442.0042.0041.5041.7041.70270,336
12 June 202441.4541.7040.7541.6541.65515,072
11 June 202441.9042.2040.6540.8540.85589,007
07 June 202441.0041.8540.9041.5041.50344,010
06 June 202441.8541.9540.6040.8040.801,328,155
05 June 202442.5542.5541.5041.7041.70578,262
04 June 202442.5042.7542.1042.3542.35363,014
03 June 202442.6042.8042.1542.3542.35335,106
31 May 202442.4042.8542.1542.3042.30310,006
30 May 202443.0043.1042.3042.3542.35654,110
29 May 202443.4043.6542.9043.1043.10645,210
28 May 202442.3543.1542.1043.0043.00489,251
27 May 202442.2542.7041.8042.3542.35503,193
24 May 202441.9042.1041.5041.9041.90536,215
23 May 202443.1543.1542.0042.1042.10620,395
22 May 202441.9043.5041.9043.1043.10982,200
21 May 202441.7042.2541.7041.9041.90554,005
20 May 202441.7042.2041.2541.4041.40652,055
17 May 202442.2042.2541.8041.8541.85527,100
16 May 202442.1542.5041.9042.3042.30498,582
15 May 202442.6042.7041.7541.9041.90777,441
14 May 202442.1542.5041.6542.2542.25763,260
13 May 202443.8043.8042.1542.2542.25907,437
10 May 202443.8044.4043.0543.2543.25881,300
09 May 202444.0544.2543.3543.4543.45960,102
08 May 202444.4544.5043.8043.9543.95696,051
07 May 202444.0544.2543.3544.0044.00817,250
06 May 202444.7044.8043.7543.9043.90673,030
03 May 202445.2547.5044.2544.2544.253,113,000
02 May 202443.8544.8543.3544.8044.80693,053
30 Apr 202444.0044.0043.3043.8043.80405,050
29 Apr 202443.6044.3543.2543.4543.45872,043
26 Apr 202445.0045.1043.0543.3043.301,703,004
25 Apr 202444.6045.7544.5044.6544.651,018,101
24 Apr 202444.5046.2544.5044.6044.601,575,151
23 Apr 202444.3044.9043.3043.7043.70765,002
22 Apr 202446.5046.6043.3043.6543.651,944,069
19 Apr 202446.5048.2544.5046.0046.004,557,411
18 Apr 202445.9547.8545.6046.5546.554,966,305
17 Apr 202444.4546.1044.3045.3545.352,369,171
16 Apr 202446.0046.0043.1543.7543.751,977,220
15 Apr 202444.6546.9044.1545.5045.501,613,547
12 Apr 202447.5047.5045.1045.1045.103,708,055
11 Apr 202446.8047.4546.1046.6546.652,452,656
10 Apr 202445.5047.8045.5047.0547.055,260,501
09 Apr 202445.0045.9044.3045.5045.508,619,431
08 Apr 202441.0044.1541.0044.1544.153,785,206
03 Apr 202440.2040.3040.0540.1540.15312,214
02 Apr 202440.7040.8040.2040.2040.20540,005
01 Apr 202440.4041.0040.4040.7040.70402,044
29 Mar 202441.0041.1540.2040.2540.25316,000
28 Mar 202441.2541.2540.7040.7040.70446,530
27 Mar 202440.5041.2040.2540.9040.90784,050
26 Mar 202441.1541.3040.2540.5040.50614,087
25 Mar 202440.1541.2040.1541.0041.00784,010
22 Mar 202440.4040.4039.8540.1540.15891,340
21 Mar 202440.2040.5039.8040.4040.401,333,050
20 Mar 202440.9541.1040.1040.1540.151,070,156
19 Mar 202440.9541.6040.9541.0041.00558,100
18 Mar 202440.7541.0040.5040.9540.95490,071
15 Mar 202440.8540.8540.0040.3540.351,120,067
14 Mar 202442.4542.4540.4540.5040.502,200,054
13 Mar 202445.0045.3041.7042.0042.003,059,185
12 Mar 202445.0045.3544.5045.0045.001,588,403
11 Mar 202443.0545.9043.0544.5544.553,248,106
08 Mar 202448.0548.0543.0543.0543.058,377,911
07 Mar 202449.0050.8047.5047.8047.808,964,474
06 Mar 202445.5549.2044.4048.3048.3010,388,045
05 Mar 202444.5046.9544.3545.8545.857,616,113
04 Mar 202442.8545.7042.8544.7544.755,645,933
01 Mar 202444.4044.4042.6042.7042.701,873,062
29 Feb 202444.1544.6043.7544.5044.501,555,183
27 Feb 202443.7044.2042.8043.7043.701,616,717
26 Feb 202442.8543.7042.5543.5043.501,021,640
23 Feb 202443.9043.9542.8542.8542.851,741,207
22 Feb 202443.8545.6043.6044.0544.055,864,790
21 Feb 202443.5043.9543.1543.3543.351,441,119
20 Feb 202443.5043.5042.5043.1043.10695,037
19 Feb 202443.3043.7042.9543.7043.701,023,066
16 Feb 202443.3043.6543.1543.4543.451,257,249
15 Feb 202442.9543.2542.4043.1043.101,076,033
05 Feb 202442.2042.9540.9542.4542.451,413,740
02 Feb 202442.4542.5041.8541.9541.95670,051
01 Feb 202441.3042.7541.0041.9541.951,246,145
31 Jan 202440.5041.5040.5041.2541.25498,473
30 Jan 202441.5541.7540.7040.7040.70745,005
29 Jan 202441.8541.9041.2041.5041.50802,369
26 Jan 202443.1043.2042.0042.0042.001,041,500
25 Jan 202442.5544.3542.1043.0043.002,983,050
24 Jan 202443.0543.6042.0542.2042.20758,051
23 Jan 202443.8043.8042.7042.8042.80680,723
22 Jan 202443.7543.8543.2043.4043.401,329,280
19 Jan 202442.8543.7042.2543.1543.151,206,658
18 Jan 202442.8544.2042.5042.5042.501,140,202
17 Jan 202442.0543.2041.9542.8542.851,281,050
16 Jan 202442.0542.3041.3042.0542.05706,250
15 Jan 202442.3543.0042.0042.0542.05677,214
12 Jan 202442.6042.7042.1542.1542.15798,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...