Jetway Information Co., Ltd. (6161.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 60.70 | 61.20 | 58.90 | 59.00 | 59.00 | 2,660,440 |
| 28 May 2024 | 62.30 | 63.10 | 57.30 | 60.30 | 60.30 | 7,525,000 |
| 27 May 2024 | 54.70 | 59.90 | 54.50 | 59.90 | 59.90 | 4,983,000 |
| 24 May 2024 | 51.80 | 55.80 | 51.50 | 54.50 | 54.50 | 4,850,000 |
| 23 May 2024 | 52.00 | 56.00 | 51.00 | 52.80 | 52.80 | 6,311,000 |
| 22 May 2024 | 52.20 | 52.40 | 51.00 | 52.00 | 52.00 | 1,188,000 |
| 21 May 2024 | 51.00 | 52.30 | 50.50 | 52.00 | 52.00 | 1,622,000 |
| 20 May 2024 | 51.20 | 52.00 | 50.40 | 50.80 | 50.80 | 2,254,000 |
| 17 May 2024 | 48.90 | 50.20 | 48.75 | 50.10 | 50.10 | 2,081,000 |
| 16 May 2024 | 48.90 | 48.90 | 47.35 | 48.15 | 48.15 | 749,000 |
| 15 May 2024 | 47.45 | 48.10 | 47.45 | 47.70 | 47.70 | 295,000 |
| 14 May 2024 | 46.80 | 47.60 | 46.55 | 47.25 | 47.25 | 273,000 |
| 13 May 2024 | 46.80 | 46.85 | 46.35 | 46.70 | 46.70 | 174,000 |
| 10 May 2024 | 46.95 | 47.05 | 46.60 | 46.60 | 46.60 | 217,000 |
| 09 May 2024 | 46.85 | 47.35 | 46.70 | 46.85 | 46.85 | 502,000 |
| 08 May 2024 | 46.00 | 47.20 | 46.00 | 46.40 | 46.40 | 646,000 |
| 07 May 2024 | 45.30 | 45.90 | 45.15 | 45.75 | 45.75 | 200,000 |
| 06 May 2024 | 45.20 | 45.30 | 45.00 | 45.15 | 45.15 | 157,000 |
| 03 May 2024 | 45.30 | 45.45 | 44.90 | 45.00 | 45.00 | 155,000 |
| 02 May 2024 | 44.90 | 45.30 | 44.55 | 45.10 | 45.10 | 216,000 |
| 30 Apr 2024 | 44.80 | 44.85 | 44.60 | 44.60 | 44.60 | 117,000 |
| 29 Apr 2024 | 44.90 | 45.15 | 44.70 | 44.75 | 44.75 | 155,000 |
| 26 Apr 2024 | 44.90 | 45.10 | 44.40 | 44.45 | 44.45 | 156,000 |
| 25 Apr 2024 | 44.55 | 44.90 | 44.45 | 44.60 | 44.60 | 126,000 |
| 24 Apr 2024 | 44.25 | 45.25 | 44.00 | 45.00 | 45.00 | 269,000 |
| 23 Apr 2024 | 43.60 | 44.30 | 43.50 | 43.65 | 43.65 | 192,000 |
| 22 Apr 2024 | 44.05 | 44.60 | 43.50 | 43.50 | 43.50 | 233,000 |
| 19 Apr 2024 | 45.05 | 45.10 | 43.50 | 44.10 | 44.10 | 426,000 |
| 18 Apr 2024 | 45.15 | 45.50 | 45.00 | 45.15 | 45.15 | 127,000 |
| 17 Apr 2024 | 44.10 | 45.50 | 44.10 | 45.50 | 45.50 | 263,000 |
| 16 Apr 2024 | 45.40 | 45.40 | 44.05 | 44.05 | 44.05 | 509,000 |
| 15 Apr 2024 | 46.00 | 46.15 | 45.45 | 45.60 | 45.60 | 367,000 |
| 12 Apr 2024 | 45.95 | 46.60 | 45.95 | 46.15 | 46.15 | 195,000 |
| 11 Apr 2024 | 46.15 | 46.40 | 45.70 | 46.05 | 46.05 | 311,000 |
| 10 Apr 2024 | 46.30 | 47.25 | 46.30 | 46.30 | 46.30 | 412,000 |
| 09 Apr 2024 | 46.70 | 47.20 | 46.10 | 46.30 | 46.30 | 472,000 |
| 08 Apr 2024 | 47.00 | 47.15 | 46.75 | 46.75 | 46.75 | 394,000 |
| 03 Apr 2024 | 47.05 | 47.35 | 46.75 | 47.10 | 47.10 | 345,000 |
| 02 Apr 2024 | 47.65 | 47.75 | 47.00 | 47.40 | 47.40 | 472,000 |
| 01 Apr 2024 | 47.55 | 47.90 | 47.55 | 47.55 | 47.55 | 191,000 |
| 29 Mar 2024 | 47.80 | 48.35 | 47.50 | 47.60 | 47.60 | 209,000 |
| 28 Mar 2024 | 47.75 | 48.20 | 47.20 | 48.05 | 48.05 | 356,000 |
| 27 Mar 2024 | 47.40 | 47.95 | 47.35 | 47.60 | 47.60 | 261,000 |
| 26 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 25 Mar 2024 | 48.75 | 49.25 | 48.45 | 48.50 | 48.50 | 470,000 |
| 22 Mar 2024 | 49.70 | 49.70 | 48.45 | 48.45 | 48.45 | 420,000 |
| 21 Mar 2024 | 48.80 | 49.50 | 48.60 | 48.85 | 48.85 | 475,000 |
| 20 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 19 Mar 2024 | 48.40 | 49.60 | 48.30 | 48.65 | 48.65 | 602,000 |
| 18 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 15 Mar 2024 | 48.45 | 49.70 | 47.70 | 47.75 | 47.75 | 1,403,000 |
| 14 Mar 2024 | 49.00 | 49.50 | 47.35 | 48.45 | 48.45 | 854,000 |
| 13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 12 Mar 2024 | 47.30 | 51.50 | 47.20 | 51.50 | 51.50 | 2,992,000 |
| 11 Mar 2024 | 46.70 | 47.50 | 46.30 | 46.85 | 46.85 | 569,000 |
| 08 Mar 2024 | 48.55 | 48.80 | 46.15 | 46.80 | 46.80 | 1,563,000 |
| 07 Mar 2024 | 52.00 | 52.00 | 48.65 | 48.80 | 48.80 | 2,928,000 |
| 06 Mar 2024 | 51.70 | 54.20 | 50.20 | 52.40 | 52.40 | 5,938,000 |
| 05 Mar 2024 | 47.70 | 51.70 | 47.55 | 51.70 | 51.70 | 4,867,000 |
| 04 Mar 2024 | 47.85 | 47.85 | 46.60 | 47.00 | 47.00 | 1,358,000 |
| 01 Mar 2024 | 46.50 | 46.50 | 45.65 | 45.90 | 45.90 | 1,063,000 |
| 29 Feb 2024 | 45.85 | 48.10 | 45.25 | 46.50 | 46.50 | 3,865,000 |
| 27 Feb 2024 | 45.60 | 45.80 | 44.15 | 44.50 | 44.50 | 995,000 |
| 26 Feb 2024 | 45.45 | 45.50 | 44.00 | 45.05 | 45.05 | 840,000 |
| 23 Feb 2024 | 43.20 | 45.40 | 43.20 | 44.55 | 44.55 | 2,511,000 |
| 22 Feb 2024 | 43.20 | 43.45 | 42.25 | 43.00 | 43.00 | 365,000 |
| 21 Feb 2024 | 43.20 | 43.40 | 42.30 | 43.15 | 43.15 | 757,000 |
| 20 Feb 2024 | 42.80 | 43.05 | 42.00 | 42.70 | 42.70 | 638,000 |
| 19 Feb 2024 | 43.00 | 43.10 | 42.50 | 42.80 | 42.80 | 344,000 |
| 16 Feb 2024 | 41.05 | 42.60 | 41.05 | 42.50 | 42.50 | 765,000 |
| 15 Feb 2024 | 40.65 | 41.05 | 40.40 | 40.80 | 40.80 | 390,000 |
| 05 Feb 2024 | 40.80 | 40.80 | 40.25 | 40.35 | 40.35 | 406,000 |
| 02 Feb 2024 | 41.30 | 41.45 | 40.65 | 40.80 | 40.80 | 440,000 |
| 01 Feb 2024 | 41.80 | 41.80 | 41.10 | 41.15 | 41.15 | 184,000 |
| 31 Jan 2024 | 41.20 | 41.65 | 41.15 | 41.40 | 41.40 | 150,000 |
| 30 Jan 2024 | 41.90 | 42.15 | 41.25 | 41.40 | 41.40 | 233,000 |
| 29 Jan 2024 | 42.25 | 42.50 | 41.80 | 41.85 | 41.85 | 440,000 |
| 26 Jan 2024 | 42.55 | 42.70 | 42.05 | 42.60 | 42.60 | 252,000 |
| 25 Jan 2024 | 43.00 | 43.20 | 42.05 | 42.55 | 42.55 | 577,000 |
| 24 Jan 2024 | 42.00 | 43.10 | 41.80 | 42.95 | 42.95 | 503,000 |
| 23 Jan 2024 | 42.70 | 42.90 | 42.05 | 42.20 | 42.20 | 239,000 |
| 22 Jan 2024 | 42.20 | 42.85 | 41.90 | 42.70 | 42.70 | 380,000 |
| 19 Jan 2024 | 41.30 | 41.65 | 40.95 | 41.55 | 41.55 | 313,000 |
| 18 Jan 2024 | 41.35 | 41.60 | 40.60 | 40.90 | 40.90 | 340,000 |
| 17 Jan 2024 | 42.50 | 42.50 | 41.30 | 41.30 | 41.30 | 341,000 |
| 16 Jan 2024 | 42.80 | 42.80 | 42.30 | 42.50 | 42.50 | 241,000 |
| 15 Jan 2024 | 42.55 | 43.20 | 42.30 | 42.95 | 42.95 | 299,200 |
| 12 Jan 2024 | 42.60 | 43.65 | 42.20 | 42.35 | 42.35 | 503,000 |
| 11 Jan 2024 | 42.85 | 43.60 | 42.75 | 42.95 | 42.95 | 394,000 |
| 10 Jan 2024 | 43.10 | 43.70 | 42.30 | 42.85 | 42.85 | 694,000 |
| 09 Jan 2024 | 43.80 | 44.75 | 42.75 | 43.50 | 43.50 | 1,697,000 |
| 08 Jan 2024 | 43.60 | 44.35 | 43.40 | 43.45 | 43.45 | 588,000 |
| 05 Jan 2024 | 45.00 | 46.00 | 43.85 | 44.00 | 44.00 | 4,942,000 |
| 04 Jan 2024 | 42.90 | 43.85 | 42.10 | 43.55 | 43.55 | 761,000 |
| 03 Jan 2024 | 42.70 | 43.30 | 42.35 | 43.05 | 43.05 | 480,000 |
| 02 Jan 2024 | 42.10 | 43.30 | 42.00 | 42.90 | 42.90 | 353,000 |
| 29 Dec 2023 | 42.35 | 42.95 | 42.15 | 42.25 | 42.25 | 399,000 |
| 28 Dec 2023 | 41.90 | 43.80 | 41.90 | 42.80 | 42.80 | 2,675,000 |
| 27 Dec 2023 | 40.75 | 42.00 | 40.75 | 41.60 | 41.60 | 543,000 |
| 26 Dec 2023 | 40.75 | 41.20 | 40.60 | 40.70 | 40.70 | 207,000 |
| *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.