TaiDoc Technology Corporation (4736.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 170.00 | 171.50 | 169.50 | 170.00 | 170.00 | 156,704 |
| 19 June 2024 | 173.50 | 173.50 | 170.00 | 170.00 | 170.00 | 329,138 |
| 18 June 2024 | 173.00 | 173.00 | 170.50 | 173.00 | 173.00 | 361,067 |
| 17 June 2024 | 166.50 | 173.50 | 166.50 | 171.50 | 171.50 | 872,764 |
| 14 June 2024 | 165.50 | 167.00 | 165.00 | 166.50 | 166.50 | 231,686 |
| 13 June 2024 | 165.00 | 165.50 | 164.00 | 165.00 | 165.00 | 203,446 |
| 12 June 2024 | 165.50 | 166.00 | 163.00 | 163.50 | 163.50 | 139,706 |
| 11 June 2024 | 165.50 | 165.50 | 163.00 | 163.50 | 163.50 | 216,813 |
| 07 June 2024 | 165.50 | 167.00 | 165.50 | 166.50 | 166.50 | 143,164 |
| 06 June 2024 | 166.50 | 167.00 | 165.50 | 165.50 | 165.50 | 122,719 |
| 05 June 2024 | 165.50 | 166.50 | 165.00 | 166.00 | 166.00 | 243,416 |
| 04 June 2024 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 270,082 |
| 03 June 2024 | 164.50 | 165.50 | 163.00 | 165.50 | 165.50 | 151,162 |
| 31 May 2024 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 130,991 |
| 30 May 2024 | 165.00 | 165.00 | 163.00 | 163.50 | 163.50 | 124,430 |
| 29 May 2024 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | 134,649 |
| 28 May 2024 | 166.00 | 166.50 | 165.00 | 166.00 | 166.00 | 187,049 |
| 27 May 2024 | 165.50 | 166.50 | 165.50 | 166.00 | 166.00 | 239,890 |
| 24 May 2024 | 163.50 | 165.00 | 163.50 | 165.00 | 165.00 | 222,029 |
| 23 May 2024 | 163.50 | 164.00 | 162.50 | 163.00 | 163.00 | 170,992 |
| 22 May 2024 | 164.00 | 165.00 | 163.50 | 163.50 | 163.50 | 122,357 |
| 21 May 2024 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 135,720 |
| 20 May 2024 | 164.50 | 165.50 | 164.00 | 164.50 | 164.50 | 218,234 |
| 17 May 2024 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 247,384 |
| 16 May 2024 | 163.50 | 163.50 | 162.00 | 163.00 | 163.00 | 239,254 |
| 15 May 2024 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 180,622 |
| 14 May 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 116,672 |
| 13 May 2024 | 164.00 | 164.00 | 162.00 | 163.50 | 163.50 | 251,222 |
| 10 May 2024 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | 168,898 |
| 09 May 2024 | 163.00 | 164.50 | 162.00 | 162.50 | 162.50 | 401,629 |
| 08 May 2024 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | 799,970 |
| 07 May 2024 | 158.50 | 158.50 | 157.00 | 158.00 | 158.00 | 169,111 |
| 06 May 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 158,740 |
| 03 May 2024 | 156.50 | 157.00 | 156.00 | 156.00 | 156.00 | 185,553 |
| 02 May 2024 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 151,210 |
| 30 Apr 2024 | 154.50 | 156.00 | 153.00 | 154.50 | 154.50 | 614,650 |
| 29 Apr 2024 | 154.00 | 155.00 | 153.50 | 155.00 | 155.00 | 181,624 |
| 26 Apr 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 143,158 |
| 25 Apr 2024 | 156.50 | 156.50 | 154.50 | 155.00 | 155.00 | 119,642 |
| 24 Apr 2024 | 156.50 | 156.50 | 154.00 | 155.50 | 155.50 | 131,740 |
| 23 Apr 2024 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 119,086 |
| 22 Apr 2024 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 95,271 |
| 19 Apr 2024 | 156.00 | 156.00 | 151.00 | 152.50 | 152.50 | 252,609 |
| 18 Apr 2024 | 154.50 | 156.00 | 153.50 | 156.00 | 156.00 | 152,823 |
| 17 Apr 2024 | 150.50 | 155.50 | 150.50 | 155.00 | 155.00 | 305,027 |
| 16 Apr 2024 | 151.50 | 151.50 | 149.00 | 149.50 | 149.50 | 215,361 |
| 15 Apr 2024 | 152.50 | 153.00 | 151.50 | 151.50 | 151.50 | 128,785 |
| 12 Apr 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 119,094 |
| 11 Apr 2024 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | 139,749 |
| 10 Apr 2024 | 153.00 | 155.50 | 153.00 | 153.50 | 153.50 | 147,539 |
| 09 Apr 2024 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 97,891 |
| 08 Apr 2024 | 154.00 | 154.50 | 152.50 | 153.00 | 153.00 | 73,083 |
| 03 Apr 2024 | 153.00 | 154.50 | 153.00 | 154.00 | 154.00 | 102,860 |
| 02 Apr 2024 | 154.50 | 155.00 | 153.00 | 153.50 | 153.50 | 115,580 |
| 01 Apr 2024 | 154.00 | 154.00 | 152.00 | 153.50 | 153.50 | 116,527 |
| 29 Mar 2024 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | 116,637 |
| 28 Mar 2024 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 144,149 |
| 27 Mar 2024 | 153.50 | 155.00 | 153.00 | 155.00 | 155.00 | 183,195 |
| 26 Mar 2024 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 191,047 |
| 25 Mar 2024 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | 109,109 |
| 22 Mar 2024 | 151.50 | 152.00 | 150.50 | 151.50 | 151.50 | 85,919 |
| 21 Mar 2024 | 152.00 | 152.00 | 150.50 | 151.50 | 151.50 | 141,828 |
| 20 Mar 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 150.50 | 215,759 |
| 19 Mar 2024 | 153.00 | 153.50 | 152.00 | 152.50 | 152.50 | 121,316 |
| 18 Mar 2024 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | 357,060 |
| 15 Mar 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 368,792 |
| 14 Mar 2024 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | 176,708 |
| 13 Mar 2024 | 154.00 | 154.50 | 152.00 | 153.00 | 153.00 | 278,950 |
| 12 Mar 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 136,056 |
| 11 Mar 2024 | 152.00 | 154.00 | 151.50 | 152.00 | 152.00 | 370,851 |
| 08 Mar 2024 | 158.00 | 158.00 | 154.50 | 154.50 | 154.50 | 399,224 |
| 07 Mar 2024 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | 172,201 |
| 06 Mar 2024 | 158.00 | 159.50 | 158.00 | 159.00 | 159.00 | 280,105 |
| 05 Mar 2024 | 158.50 | 160.00 | 158.00 | 158.00 | 158.00 | 216,730 |
| 04 Mar 2024 | 158.50 | 159.00 | 158.50 | 158.50 | 158.50 | 142,135 |
| 01 Mar 2024 | 159.00 | 159.00 | 157.50 | 158.50 | 158.50 | 153,000 |
| 29 Feb 2024 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 118,965 |
| 27 Feb 2024 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 122,018 |
| 26 Feb 2024 | 158.50 | 161.00 | 158.50 | 160.50 | 160.50 | 308,878 |
| 23 Feb 2024 | 159.00 | 159.50 | 158.50 | 158.50 | 158.50 | 122,811 |
| 22 Feb 2024 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | 74,641 |
| 21 Feb 2024 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 129,659 |
| 20 Feb 2024 | 158.50 | 160.00 | 158.50 | 160.00 | 160.00 | 152,869 |
| 19 Feb 2024 | 159.00 | 160.00 | 158.00 | 158.50 | 158.50 | 153,282 |
| 16 Feb 2024 | 158.50 | 161.00 | 158.50 | 158.50 | 158.50 | 420,431 |
| 15 Feb 2024 | 161.50 | 161.50 | 158.00 | 159.50 | 159.50 | 194,408 |
| 05 Feb 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 75,209 |
| 02 Feb 2024 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 133,242 |
| 01 Feb 2024 | 160.00 | 162.00 | 159.50 | 162.00 | 162.00 | 139,238 |
| 31 Jan 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 128,836 |
| 30 Jan 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 114,950 |
| 29 Jan 2024 | 163.00 | 163.50 | 161.50 | 163.00 | 163.00 | 138,593 |
| 26 Jan 2024 | 161.50 | 163.00 | 161.50 | 163.00 | 163.00 | 64,912 |
| 25 Jan 2024 | 163.00 | 164.50 | 162.00 | 162.00 | 162.00 | 132,601 |
| 24 Jan 2024 | 162.50 | 163.00 | 162.00 | 163.00 | 163.00 | 179,356 |
| 23 Jan 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 99,162 |
| 22 Jan 2024 | 161.50 | 163.00 | 161.50 | 162.00 | 162.00 | 82,685 |
| 19 Jan 2024 | 161.50 | 162.50 | 161.50 | 161.50 | 161.50 | 68,968 |
| 18 Jan 2024 | 160.50 | 162.50 | 160.00 | 161.00 | 161.00 | 96,930 |
| 17 Jan 2024 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | 349,783 |
| *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.