New Best Wire Industrial Co.,Ltd (5013.TWO)
Taipei Exchange - Taipei Exchange 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 |
|---|---|---|---|---|---|---|
| 21 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 20 June 2024 | 33.85 | 34.45 | 33.80 | 34.20 | 34.20 | 54,000 |
| 19 June 2024 | 34.45 | 34.55 | 34.00 | 34.00 | 34.00 | 66,000 |
| 18 June 2024 | 34.70 | 34.70 | 34.35 | 34.35 | 34.35 | 39,000 |
| 17 June 2024 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 27,000 |
| 14 June 2024 | 34.55 | 34.95 | 34.40 | 34.65 | 34.65 | 41,000 |
| 13 June 2024 | 34.65 | 34.65 | 34.35 | 34.60 | 34.60 | 14,000 |
| 12 June 2024 | 34.60 | 34.65 | 33.85 | 34.45 | 34.45 | 36,000 |
| 11 June 2024 | 34.75 | 34.75 | 34.25 | 34.60 | 34.60 | 16,000 |
| 07 June 2024 | 34.80 | 34.80 | 34.75 | 34.75 | 34.75 | 7,000 |
| 06 June 2024 | 35.25 | 35.25 | 34.85 | 34.85 | 34.85 | 8,000 |
| 05 June 2024 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 27,000 |
| 04 June 2024 | 34.80 | 34.90 | 34.70 | 34.90 | 34.90 | 8,000 |
| 03 June 2024 | 34.60 | 34.95 | 34.60 | 34.80 | 34.80 | 6,000 |
| 31 May 2024 | 34.30 | 35.05 | 34.30 | 35.05 | 35.05 | 2,000 |
| 30 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 29 May 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | 3,000 |
| 28 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 27 May 2024 | 34.55 | 34.55 | 34.35 | 34.55 | 34.55 | 11,000 |
| 24 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1,000 |
| 23 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1,000 |
| 22 May 2024 | 34.90 | 35.15 | 34.65 | 34.85 | 34.85 | 11,000 |
| 21 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 20 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 17 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1,000 |
| 16 May 2024 | 35.05 | 35.05 | 34.70 | 34.80 | 34.80 | 37,000 |
| 15 May 2024 | 34.80 | 34.95 | 34.55 | 34.95 | 34.95 | 13,000 |
| 14 May 2024 | 35.40 | 35.40 | 34.90 | 35.20 | 35.20 | 17,000 |
| 13 May 2024 | 35.10 | 35.35 | 35.10 | 35.10 | 35.10 | 30,000 |
| 10 May 2024 | 35.25 | 35.30 | 35.20 | 35.25 | 35.25 | 37,000 |
| 09 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 7,000 |
| 08 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4,000 |
| 07 May 2024 | 35.10 | 35.15 | 35.05 | 35.15 | 35.15 | 7,000 |
| 06 May 2024 | 35.15 | 35.15 | 35.05 | 35.05 | 35.05 | 2,000 |
| 03 May 2024 | 35.10 | 35.20 | 34.75 | 35.05 | 35.05 | 14,000 |
| 02 May 2024 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | 25,000 |
| 30 Apr 2024 | 35.10 | 35.10 | 34.95 | 34.95 | 34.95 | 12,000 |
| 29 Apr 2024 | 34.55 | 35.10 | 34.50 | 34.90 | 34.90 | 20,000 |
| 26 Apr 2024 | 34.50 | 34.60 | 34.50 | 34.55 | 34.55 | 6,000 |
| 25 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 24 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1,000 |
| 23 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2,000 |
| 22 Apr 2024 | 34.40 | 34.45 | 34.20 | 34.30 | 34.30 | 9,000 |
| 19 Apr 2024 | 34.20 | 34.70 | 34.10 | 34.10 | 34.10 | 18,000 |
| 18 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 4,000 |
| 17 Apr 2024 | 34.25 | 34.55 | 34.25 | 34.55 | 34.55 | 16,000 |
| 16 Apr 2024 | 34.80 | 34.80 | 33.60 | 34.20 | 34.20 | 30,000 |
| 15 Apr 2024 | 34.65 | 34.85 | 34.60 | 34.85 | 34.85 | 15,000 |
| 12 Apr 2024 | 34.45 | 34.80 | 34.45 | 34.75 | 34.75 | 15,000 |
| 11 Apr 2024 | 34.80 | 34.80 | 34.45 | 34.45 | 34.45 | 14,000 |
| 10 Apr 2024 | 34.65 | 34.65 | 34.30 | 34.45 | 34.45 | 16,000 |
| 09 Apr 2024 | 34.60 | 35.25 | 34.50 | 34.80 | 34.80 | 67,000 |
| 08 Apr 2024 | 34.40 | 34.60 | 34.20 | 34.55 | 34.55 | 164,000 |
| 03 Apr 2024 | 35.00 | 35.00 | 34.35 | 34.40 | 34.40 | 25,000 |
| 02 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 01 Apr 2024 | 34.50 | 34.50 | 34.25 | 34.40 | 34.40 | 20,000 |
| 29 Mar 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 14,000 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 27 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 26 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2,000 |
| 21 Mar 2024 | 33.65 | 33.85 | 33.65 | 33.85 | 33.85 | 2,000 |
| 20 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 19 Mar 2024 | 33.75 | 34.25 | 33.75 | 33.80 | 33.80 | 11,000 |
| 18 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 15 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 14 Mar 2024 | 34.00 | 34.55 | 34.00 | 34.50 | 34.50 | 10,000 |
| 13 Mar 2024 | 34.05 | 34.10 | 33.10 | 33.85 | 33.85 | 41,000 |
| 12 Mar 2024 | 34.15 | 34.40 | 34.10 | 34.10 | 34.10 | 23,000 |
| 11 Mar 2024 | 34.30 | 34.30 | 34.00 | 34.15 | 34.15 | 18,000 |
| 08 Mar 2024 | 34.30 | 34.40 | 33.80 | 34.30 | 34.30 | 9,000 |
| 07 Mar 2024 | 34.10 | 34.10 | 34.05 | 34.05 | 34.05 | 2,000 |
| 06 Mar 2024 | 33.10 | 34.20 | 33.10 | 34.20 | 34.20 | 13,000 |
| 05 Mar 2024 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 2,000 |
| 04 Mar 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 6,000 |
| 01 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1,000 |
| 29 Feb 2024 | 34.55 | 34.55 | 34.20 | 34.50 | 34.50 | 17,000 |
| 27 Feb 2024 | 34.45 | 34.55 | 34.30 | 34.55 | 34.55 | 5,000 |
| 26 Feb 2024 | 34.50 | 34.50 | 34.40 | 34.45 | 34.45 | 5,000 |
| 23 Feb 2024 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | 2,000 |
| 22 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 3,000 |
| 21 Feb 2024 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | 2,000 |
| 20 Feb 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | 3,000 |
| 19 Feb 2024 | 34.90 | 35.00 | 34.60 | 34.85 | 34.85 | 14,000 |
| 16 Feb 2024 | 34.80 | 34.85 | 34.45 | 34.85 | 34.85 | 9,000 |
| 15 Feb 2024 | 33.45 | 34.90 | 33.45 | 34.90 | 34.90 | 8,000 |
| 05 Feb 2024 | 32.80 | 34.15 | 32.80 | 33.85 | 33.85 | 37,000 |
| 02 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 01 Feb 2024 | 34.10 | 34.15 | 34.00 | 34.15 | 34.15 | 6,000 |
| 31 Jan 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 37,000 |
| 30 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 29 Jan 2024 | 34.60 | 35.20 | 34.50 | 34.80 | 34.80 | 74,000 |
| 26 Jan 2024 | 34.55 | 34.60 | 34.25 | 34.60 | 34.60 | 11,000 |
| 25 Jan 2024 | 34.50 | 34.50 | 34.20 | 34.40 | 34.40 | 9,000 |
| 24 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
| 23 Jan 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | 3,000 |
| 22 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 19 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2,000 |
| 18 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1,000 |
| *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.