Taimide Tech. Inc. (3645.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 42.35 | 42.60 | 41.90 | 42.20 | 42.20 | 357,395 |
| 25 June 2024 | 42.70 | 42.70 | 41.60 | 42.40 | 42.40 | 410,051 |
| 24 June 2024 | 43.00 | 43.05 | 42.30 | 42.30 | 42.30 | 585,113 |
| 21 June 2024 | 42.30 | 42.90 | 42.30 | 42.50 | 42.50 | 456,101 |
| 20 June 2024 | 42.50 | 42.60 | 42.10 | 42.30 | 42.30 | 253,102 |
| 19 June 2024 | 42.10 | 42.60 | 41.60 | 42.15 | 42.15 | 698,100 |
| 18 June 2024 | 42.60 | 42.60 | 41.60 | 41.85 | 41.85 | 465,257 |
| 17 June 2024 | 42.25 | 42.50 | 41.80 | 42.15 | 42.15 | 468,051 |
| 14 June 2024 | 41.75 | 43.00 | 41.65 | 42.25 | 42.25 | 872,203 |
| 13 June 2024 | 42.00 | 42.00 | 41.50 | 41.70 | 41.70 | 270,336 |
| 12 June 2024 | 41.45 | 41.70 | 40.75 | 41.65 | 41.65 | 515,072 |
| 11 June 2024 | 41.90 | 42.20 | 40.65 | 40.85 | 40.85 | 589,007 |
| 07 June 2024 | 41.00 | 41.85 | 40.90 | 41.50 | 41.50 | 344,010 |
| 06 June 2024 | 41.85 | 41.95 | 40.60 | 40.80 | 40.80 | 1,328,155 |
| 05 June 2024 | 42.55 | 42.55 | 41.50 | 41.70 | 41.70 | 578,262 |
| 04 June 2024 | 42.50 | 42.75 | 42.10 | 42.35 | 42.35 | 363,014 |
| 03 June 2024 | 42.60 | 42.80 | 42.15 | 42.35 | 42.35 | 335,106 |
| 31 May 2024 | 42.40 | 42.85 | 42.15 | 42.30 | 42.30 | 310,006 |
| 30 May 2024 | 43.00 | 43.10 | 42.30 | 42.35 | 42.35 | 654,110 |
| 29 May 2024 | 43.40 | 43.65 | 42.90 | 43.10 | 43.10 | 645,210 |
| 28 May 2024 | 42.35 | 43.15 | 42.10 | 43.00 | 43.00 | 489,251 |
| 27 May 2024 | 42.25 | 42.70 | 41.80 | 42.35 | 42.35 | 503,193 |
| 24 May 2024 | 41.90 | 42.10 | 41.50 | 41.90 | 41.90 | 536,215 |
| 23 May 2024 | 43.15 | 43.15 | 42.00 | 42.10 | 42.10 | 620,395 |
| 22 May 2024 | 41.90 | 43.50 | 41.90 | 43.10 | 43.10 | 982,200 |
| 21 May 2024 | 41.70 | 42.25 | 41.70 | 41.90 | 41.90 | 554,005 |
| 20 May 2024 | 41.70 | 42.20 | 41.25 | 41.40 | 41.40 | 652,055 |
| 17 May 2024 | 42.20 | 42.25 | 41.80 | 41.85 | 41.85 | 527,100 |
| 16 May 2024 | 42.15 | 42.50 | 41.90 | 42.30 | 42.30 | 498,582 |
| 15 May 2024 | 42.60 | 42.70 | 41.75 | 41.90 | 41.90 | 777,441 |
| 14 May 2024 | 42.15 | 42.50 | 41.65 | 42.25 | 42.25 | 763,260 |
| 13 May 2024 | 43.80 | 43.80 | 42.15 | 42.25 | 42.25 | 907,437 |
| 10 May 2024 | 43.80 | 44.40 | 43.05 | 43.25 | 43.25 | 881,300 |
| 09 May 2024 | 44.05 | 44.25 | 43.35 | 43.45 | 43.45 | 960,102 |
| 08 May 2024 | 44.45 | 44.50 | 43.80 | 43.95 | 43.95 | 696,051 |
| 07 May 2024 | 44.05 | 44.25 | 43.35 | 44.00 | 44.00 | 817,250 |
| 06 May 2024 | 44.70 | 44.80 | 43.75 | 43.90 | 43.90 | 673,030 |
| 03 May 2024 | 45.25 | 47.50 | 44.25 | 44.25 | 44.25 | 3,113,000 |
| 02 May 2024 | 43.85 | 44.85 | 43.35 | 44.80 | 44.80 | 693,053 |
| 30 Apr 2024 | 44.00 | 44.00 | 43.30 | 43.80 | 43.80 | 405,050 |
| 29 Apr 2024 | 43.60 | 44.35 | 43.25 | 43.45 | 43.45 | 872,043 |
| 26 Apr 2024 | 45.00 | 45.10 | 43.05 | 43.30 | 43.30 | 1,703,004 |
| 25 Apr 2024 | 44.60 | 45.75 | 44.50 | 44.65 | 44.65 | 1,018,101 |
| 24 Apr 2024 | 44.50 | 46.25 | 44.50 | 44.60 | 44.60 | 1,575,151 |
| 23 Apr 2024 | 44.30 | 44.90 | 43.30 | 43.70 | 43.70 | 765,002 |
| 22 Apr 2024 | 46.50 | 46.60 | 43.30 | 43.65 | 43.65 | 1,944,069 |
| 19 Apr 2024 | 46.50 | 48.25 | 44.50 | 46.00 | 46.00 | 4,557,411 |
| 18 Apr 2024 | 45.95 | 47.85 | 45.60 | 46.55 | 46.55 | 4,966,305 |
| 17 Apr 2024 | 44.45 | 46.10 | 44.30 | 45.35 | 45.35 | 2,369,171 |
| 16 Apr 2024 | 46.00 | 46.00 | 43.15 | 43.75 | 43.75 | 1,977,220 |
| 15 Apr 2024 | 44.65 | 46.90 | 44.15 | 45.50 | 45.50 | 1,613,547 |
| 12 Apr 2024 | 47.50 | 47.50 | 45.10 | 45.10 | 45.10 | 3,708,055 |
| 11 Apr 2024 | 46.80 | 47.45 | 46.10 | 46.65 | 46.65 | 2,452,656 |
| 10 Apr 2024 | 45.50 | 47.80 | 45.50 | 47.05 | 47.05 | 5,260,501 |
| 09 Apr 2024 | 45.00 | 45.90 | 44.30 | 45.50 | 45.50 | 8,619,431 |
| 08 Apr 2024 | 41.00 | 44.15 | 41.00 | 44.15 | 44.15 | 3,785,206 |
| 03 Apr 2024 | 40.20 | 40.30 | 40.05 | 40.15 | 40.15 | 312,214 |
| 02 Apr 2024 | 40.70 | 40.80 | 40.20 | 40.20 | 40.20 | 540,005 |
| 01 Apr 2024 | 40.40 | 41.00 | 40.40 | 40.70 | 40.70 | 402,044 |
| 29 Mar 2024 | 41.00 | 41.15 | 40.20 | 40.25 | 40.25 | 316,000 |
| 28 Mar 2024 | 41.25 | 41.25 | 40.70 | 40.70 | 40.70 | 446,530 |
| 27 Mar 2024 | 40.50 | 41.20 | 40.25 | 40.90 | 40.90 | 784,050 |
| 26 Mar 2024 | 41.15 | 41.30 | 40.25 | 40.50 | 40.50 | 614,087 |
| 25 Mar 2024 | 40.15 | 41.20 | 40.15 | 41.00 | 41.00 | 784,010 |
| 22 Mar 2024 | 40.40 | 40.40 | 39.85 | 40.15 | 40.15 | 891,340 |
| 21 Mar 2024 | 40.20 | 40.50 | 39.80 | 40.40 | 40.40 | 1,333,050 |
| 20 Mar 2024 | 40.95 | 41.10 | 40.10 | 40.15 | 40.15 | 1,070,156 |
| 19 Mar 2024 | 40.95 | 41.60 | 40.95 | 41.00 | 41.00 | 558,100 |
| 18 Mar 2024 | 40.75 | 41.00 | 40.50 | 40.95 | 40.95 | 490,071 |
| 15 Mar 2024 | 40.85 | 40.85 | 40.00 | 40.35 | 40.35 | 1,120,067 |
| 14 Mar 2024 | 42.45 | 42.45 | 40.45 | 40.50 | 40.50 | 2,200,054 |
| 13 Mar 2024 | 45.00 | 45.30 | 41.70 | 42.00 | 42.00 | 3,059,185 |
| 12 Mar 2024 | 45.00 | 45.35 | 44.50 | 45.00 | 45.00 | 1,588,403 |
| 11 Mar 2024 | 43.05 | 45.90 | 43.05 | 44.55 | 44.55 | 3,248,106 |
| 08 Mar 2024 | 48.05 | 48.05 | 43.05 | 43.05 | 43.05 | 8,377,911 |
| 07 Mar 2024 | 49.00 | 50.80 | 47.50 | 47.80 | 47.80 | 8,964,474 |
| 06 Mar 2024 | 45.55 | 49.20 | 44.40 | 48.30 | 48.30 | 10,388,045 |
| 05 Mar 2024 | 44.50 | 46.95 | 44.35 | 45.85 | 45.85 | 7,616,113 |
| 04 Mar 2024 | 42.85 | 45.70 | 42.85 | 44.75 | 44.75 | 5,645,933 |
| 01 Mar 2024 | 44.40 | 44.40 | 42.60 | 42.70 | 42.70 | 1,873,062 |
| 29 Feb 2024 | 44.15 | 44.60 | 43.75 | 44.50 | 44.50 | 1,555,183 |
| 27 Feb 2024 | 43.70 | 44.20 | 42.80 | 43.70 | 43.70 | 1,616,717 |
| 26 Feb 2024 | 42.85 | 43.70 | 42.55 | 43.50 | 43.50 | 1,021,640 |
| 23 Feb 2024 | 43.90 | 43.95 | 42.85 | 42.85 | 42.85 | 1,741,207 |
| 22 Feb 2024 | 43.85 | 45.60 | 43.60 | 44.05 | 44.05 | 5,864,790 |
| 21 Feb 2024 | 43.50 | 43.95 | 43.15 | 43.35 | 43.35 | 1,441,119 |
| 20 Feb 2024 | 43.50 | 43.50 | 42.50 | 43.10 | 43.10 | 695,037 |
| 19 Feb 2024 | 43.30 | 43.70 | 42.95 | 43.70 | 43.70 | 1,023,066 |
| 16 Feb 2024 | 43.30 | 43.65 | 43.15 | 43.45 | 43.45 | 1,257,249 |
| 15 Feb 2024 | 42.95 | 43.25 | 42.40 | 43.10 | 43.10 | 1,076,033 |
| 05 Feb 2024 | 42.20 | 42.95 | 40.95 | 42.45 | 42.45 | 1,413,740 |
| 02 Feb 2024 | 42.45 | 42.50 | 41.85 | 41.95 | 41.95 | 670,051 |
| 01 Feb 2024 | 41.30 | 42.75 | 41.00 | 41.95 | 41.95 | 1,246,145 |
| 31 Jan 2024 | 40.50 | 41.50 | 40.50 | 41.25 | 41.25 | 498,473 |
| 30 Jan 2024 | 41.55 | 41.75 | 40.70 | 40.70 | 40.70 | 745,005 |
| 29 Jan 2024 | 41.85 | 41.90 | 41.20 | 41.50 | 41.50 | 802,369 |
| 26 Jan 2024 | 43.10 | 43.20 | 42.00 | 42.00 | 42.00 | 1,041,500 |
| 25 Jan 2024 | 42.55 | 44.35 | 42.10 | 43.00 | 43.00 | 2,983,050 |
| 24 Jan 2024 | 43.05 | 43.60 | 42.05 | 42.20 | 42.20 | 758,051 |
| 23 Jan 2024 | 43.80 | 43.80 | 42.70 | 42.80 | 42.80 | 680,723 |
| *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.