Radiant Opto-Electronics Corporation (6176.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 179.50 | 188.00 | 178.50 | 188.00 | 188.00 | 10,212,984 |
| 03 July 2024 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 8,470,424 |
| 02 July 2024 | 184.00 | 186.00 | 177.50 | 180.50 | 180.50 | 13,466,191 |
| 01 July 2024 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | 3,167,400 |
| 28 June 2024 | 189.50 | 191.00 | 188.00 | 189.50 | 189.50 | 3,120,853 |
| 27 June 2024 | 191.50 | 191.50 | 187.50 | 188.00 | 188.00 | 3,267,351 |
| 26 June 2024 | 190.50 | 195.00 | 190.50 | 193.00 | 193.00 | 3,639,380 |
| 25 June 2024 | 188.50 | 190.00 | 186.00 | 189.50 | 189.50 | 3,608,679 |
| 24 June 2024 | 184.00 | 193.50 | 183.00 | 188.00 | 188.00 | 15,343,290 |
| 24 June 2024 | 10 Dividend | |||||
| 21 June 2024 | 212.50 | 212.50 | 204.00 | 207.00 | 197.00 | 7,443,278 |
| 20 June 2024 | 217.00 | 217.50 | 211.00 | 213.50 | 203.19 | 5,233,902 |
| 19 June 2024 | 218.00 | 224.50 | 213.50 | 213.50 | 203.19 | 5,047,157 |
| 18 June 2024 | 216.50 | 220.00 | 213.50 | 219.50 | 208.90 | 3,987,399 |
| 17 June 2024 | 219.00 | 220.50 | 214.00 | 216.50 | 206.04 | 2,417,552 |
| 14 June 2024 | 216.00 | 219.00 | 212.50 | 219.00 | 208.42 | 2,659,857 |
| 13 June 2024 | 221.50 | 222.00 | 216.50 | 216.50 | 206.04 | 2,700,261 |
| 12 June 2024 | 219.00 | 221.00 | 215.50 | 219.50 | 208.90 | 3,547,128 |
| 11 June 2024 | 212.00 | 219.50 | 209.00 | 217.50 | 206.99 | 4,568,719 |
| 07 June 2024 | 217.00 | 218.00 | 211.50 | 216.00 | 205.57 | 3,632,147 |
| 06 June 2024 | 215.50 | 218.00 | 211.00 | 215.00 | 204.61 | 3,648,687 |
| 05 June 2024 | 212.00 | 215.50 | 207.50 | 215.00 | 204.61 | 5,430,914 |
| 04 June 2024 | 201.00 | 212.00 | 200.00 | 211.50 | 201.28 | 5,866,250 |
| 03 June 2024 | 197.50 | 201.50 | 196.00 | 201.00 | 191.29 | 2,623,946 |
| 31 May 2024 | 197.50 | 200.00 | 195.00 | 196.50 | 187.01 | 6,099,864 |
| 30 May 2024 | 199.50 | 199.50 | 196.00 | 198.00 | 188.43 | 3,479,978 |
| 29 May 2024 | 200.50 | 203.00 | 198.00 | 200.00 | 190.34 | 1,703,512 |
| 28 May 2024 | 200.00 | 202.00 | 198.00 | 200.50 | 190.81 | 1,597,355 |
| 27 May 2024 | 197.50 | 200.00 | 197.00 | 198.00 | 188.43 | 1,889,066 |
| 24 May 2024 | 197.00 | 199.00 | 195.00 | 197.00 | 187.48 | 1,354,647 |
| 23 May 2024 | 202.00 | 202.00 | 197.00 | 197.50 | 187.96 | 2,138,930 |
| 22 May 2024 | 200.00 | 202.00 | 199.00 | 202.00 | 192.24 | 1,288,263 |
| 21 May 2024 | 198.00 | 201.50 | 198.00 | 200.00 | 190.34 | 1,684,501 |
| 20 May 2024 | 203.00 | 203.50 | 196.50 | 198.50 | 188.91 | 2,727,372 |
| 17 May 2024 | 200.00 | 203.00 | 199.50 | 202.00 | 192.24 | 1,625,324 |
| 16 May 2024 | 196.50 | 201.00 | 196.50 | 200.00 | 190.34 | 1,969,577 |
| 15 May 2024 | 199.00 | 201.00 | 196.00 | 196.00 | 186.53 | 1,892,585 |
| 14 May 2024 | 198.00 | 200.50 | 194.00 | 198.50 | 188.91 | 2,244,631 |
| 13 May 2024 | 204.00 | 204.50 | 197.00 | 198.00 | 188.43 | 3,009,467 |
| 10 May 2024 | 204.00 | 205.50 | 201.00 | 203.50 | 193.67 | 3,418,593 |
| 09 May 2024 | 207.50 | 209.00 | 203.00 | 204.00 | 194.14 | 3,085,583 |
| 08 May 2024 | 205.50 | 208.00 | 201.00 | 205.50 | 195.57 | 3,273,780 |
| 07 May 2024 | 209.00 | 209.50 | 204.00 | 206.00 | 196.05 | 4,218,822 |
| 06 May 2024 | 209.00 | 212.00 | 206.00 | 209.00 | 198.90 | 3,716,866 |
| 03 May 2024 | 208.50 | 212.00 | 205.50 | 207.00 | 197.00 | 3,905,305 |
| 02 May 2024 | 200.00 | 210.00 | 196.50 | 207.50 | 197.48 | 7,621,828 |
| 30 Apr 2024 | 197.50 | 201.50 | 197.00 | 199.00 | 189.39 | 4,121,128 |
| 29 Apr 2024 | 195.00 | 198.00 | 193.00 | 197.50 | 187.96 | 3,466,976 |
| 26 Apr 2024 | 195.00 | 197.00 | 189.50 | 195.50 | 186.06 | 12,263,731 |
| 25 Apr 2024 | 181.00 | 194.50 | 180.50 | 194.50 | 185.10 | 12,990,841 |
| 24 Apr 2024 | 176.50 | 179.00 | 175.00 | 177.00 | 168.45 | 2,309,822 |
| 23 Apr 2024 | 176.50 | 177.00 | 173.00 | 174.50 | 166.07 | 1,639,318 |
| 22 Apr 2024 | 177.00 | 179.00 | 173.00 | 175.00 | 166.55 | 2,954,010 |
| 19 Apr 2024 | 180.50 | 181.00 | 172.50 | 177.00 | 168.45 | 5,741,133 |
| 18 Apr 2024 | 179.50 | 182.00 | 178.50 | 182.00 | 173.21 | 3,299,599 |
| 17 Apr 2024 | 178.50 | 180.00 | 177.00 | 179.00 | 170.35 | 4,111,771 |
| 16 Apr 2024 | 175.50 | 179.00 | 174.50 | 176.50 | 167.97 | 5,865,970 |
| 15 Apr 2024 | 173.00 | 177.50 | 173.00 | 176.50 | 167.97 | 3,503,147 |
| 12 Apr 2024 | 174.50 | 176.50 | 174.00 | 175.50 | 167.02 | 2,281,450 |
| 11 Apr 2024 | 175.00 | 176.00 | 171.50 | 175.50 | 167.02 | 2,459,368 |
| 10 Apr 2024 | 173.50 | 176.00 | 171.00 | 175.00 | 166.55 | 3,473,764 |
| 09 Apr 2024 | 171.50 | 174.00 | 171.50 | 172.50 | 164.17 | 3,122,030 |
| 08 Apr 2024 | 173.00 | 174.00 | 170.00 | 170.50 | 162.26 | 4,203,394 |
| 03 Apr 2024 | 172.00 | 175.00 | 170.00 | 174.00 | 165.59 | 4,720,338 |
| 02 Apr 2024 | 169.00 | 174.00 | 169.00 | 174.00 | 165.59 | 5,738,468 |
| 01 Apr 2024 | 166.50 | 172.00 | 165.00 | 169.50 | 161.31 | 5,640,995 |
| 29 Mar 2024 | 173.50 | 174.00 | 168.50 | 171.00 | 162.74 | 5,840,000 |
| 28 Mar 2024 | 179.00 | 181.00 | 172.00 | 172.50 | 164.17 | 13,841,847 |
| 27 Mar 2024 | 173.50 | 175.50 | 168.00 | 172.00 | 163.69 | 8,458,860 |
| 26 Mar 2024 | 173.50 | 176.00 | 167.50 | 170.50 | 162.26 | 6,755,744 |
| 25 Mar 2024 | 176.50 | 180.00 | 172.00 | 172.00 | 163.69 | 5,736,914 |
| 22 Mar 2024 | 182.00 | 182.00 | 174.00 | 176.00 | 167.50 | 9,124,057 |
| 21 Mar 2024 | 193.00 | 193.50 | 182.00 | 183.00 | 174.16 | 8,917,892 |
| 20 Mar 2024 | 197.00 | 202.00 | 186.50 | 188.50 | 179.39 | 17,765,793 |
| 19 Mar 2024 | 176.50 | 191.00 | 176.00 | 187.00 | 177.97 | 14,836,168 |
| 18 Mar 2024 | 172.50 | 178.00 | 170.50 | 176.50 | 167.97 | 6,802,299 |
| 15 Mar 2024 | 178.00 | 178.50 | 170.50 | 172.50 | 164.17 | 9,585,357 |
| 14 Mar 2024 | 185.00 | 189.00 | 176.00 | 180.00 | 171.30 | 11,096,232 |
| 13 Mar 2024 | 179.00 | 186.00 | 176.50 | 184.00 | 175.11 | 9,988,390 |
| 12 Mar 2024 | 167.50 | 178.50 | 167.00 | 177.50 | 168.93 | 7,279,081 |
| 11 Mar 2024 | 170.00 | 172.00 | 166.00 | 167.50 | 159.41 | 5,452,943 |
| 08 Mar 2024 | 172.50 | 176.50 | 166.00 | 170.00 | 161.79 | 14,435,177 |
| 07 Mar 2024 | 151.50 | 166.00 | 150.00 | 166.00 | 157.98 | 10,550,783 |
| 06 Mar 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 143.71 | 3,748,904 |
| 05 Mar 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 141.80 | 4,139,430 |
| 04 Mar 2024 | 146.00 | 149.50 | 145.00 | 148.50 | 141.33 | 4,200,168 |
| 01 Mar 2024 | 146.50 | 147.00 | 142.50 | 144.00 | 137.04 | 5,210,777 |
| 29 Feb 2024 | 146.50 | 148.50 | 146.00 | 147.50 | 140.37 | 2,305,568 |
| 27 Feb 2024 | 148.00 | 148.00 | 145.00 | 146.50 | 139.42 | 2,024,608 |
| 26 Feb 2024 | 145.50 | 148.50 | 145.00 | 147.00 | 139.90 | 1,803,106 |
| 23 Feb 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 138.00 | 1,118,171 |
| 22 Feb 2024 | 143.00 | 145.50 | 142.50 | 145.00 | 138.00 | 1,844,028 |
| 21 Feb 2024 | 141.00 | 143.50 | 140.50 | 143.00 | 136.09 | 1,658,319 |
| 20 Feb 2024 | 141.00 | 142.00 | 140.50 | 140.50 | 133.71 | 1,502,057 |
| 19 Feb 2024 | 139.50 | 141.00 | 138.50 | 141.00 | 134.19 | 2,009,029 |
| 16 Feb 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 132.29 | 1,553,930 |
| 15 Feb 2024 | 139.50 | 141.00 | 139.00 | 140.00 | 133.24 | 1,705,376 |
| 05 Feb 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 132.76 | 968,396 |
| 02 Feb 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 131.81 | 710,962 |
| 01 Feb 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 130.38 | 1,386,846 |
| *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.