Weblink International Inc. (6776.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 63.10 | 63.50 | 62.80 | 63.00 | 63.00 | 60,092 |
| 16 May 2024 | 63.20 | 63.40 | 62.90 | 63.00 | 63.00 | 70,227 |
| 15 May 2024 | 63.00 | 63.10 | 62.60 | 62.80 | 62.80 | 140,000 |
| 14 May 2024 | 63.00 | 63.30 | 62.70 | 62.90 | 62.90 | 77,050 |
| 13 May 2024 | 63.30 | 63.30 | 62.80 | 62.90 | 62.90 | 109,000 |
| 10 May 2024 | 63.30 | 63.50 | 63.00 | 63.30 | 63.30 | 99,093 |
| 09 May 2024 | 63.70 | 64.50 | 63.30 | 63.30 | 63.30 | 225,000 |
| 08 May 2024 | 64.80 | 65.30 | 64.60 | 64.60 | 64.60 | 141,000 |
| 07 May 2024 | 64.50 | 65.00 | 64.30 | 64.80 | 64.80 | 80,000 |
| 06 May 2024 | 63.90 | 64.70 | 63.90 | 64.30 | 64.30 | 153,200 |
| 03 May 2024 | 63.10 | 63.80 | 63.10 | 63.80 | 63.80 | 122,130 |
| 02 May 2024 | 63.10 | 63.60 | 62.50 | 63.00 | 63.00 | 110,040 |
| 30 Apr 2024 | 63.20 | 63.60 | 63.00 | 63.10 | 63.10 | 35,002 |
| 29 Apr 2024 | 62.50 | 63.50 | 62.50 | 63.20 | 63.20 | 43,000 |
| 26 Apr 2024 | 62.90 | 63.20 | 62.50 | 62.50 | 62.50 | 97,000 |
| 25 Apr 2024 | 62.70 | 63.10 | 62.50 | 62.80 | 62.80 | 83,000 |
| 24 Apr 2024 | 61.60 | 63.00 | 61.60 | 62.50 | 62.50 | 124,100 |
| 23 Apr 2024 | 61.40 | 62.00 | 61.00 | 61.40 | 61.40 | 105,000 |
| 22 Apr 2024 | 61.60 | 61.80 | 61.00 | 61.20 | 61.20 | 103,176 |
| 19 Apr 2024 | 62.30 | 62.30 | 60.60 | 61.60 | 61.60 | 337,100 |
| 18 Apr 2024 | 63.00 | 63.60 | 62.50 | 62.80 | 62.80 | 125,000 |
| 17 Apr 2024 | 62.30 | 63.20 | 62.30 | 63.20 | 63.20 | 134,280 |
| 16 Apr 2024 | 64.20 | 64.20 | 62.00 | 62.30 | 62.30 | 338,500 |
| 15 Apr 2024 | 64.60 | 64.70 | 64.10 | 64.20 | 64.20 | 112,842 |
| 12 Apr 2024 | 64.40 | 64.90 | 64.10 | 64.70 | 64.70 | 106,002 |
| 11 Apr 2024 | 64.70 | 64.70 | 64.10 | 64.60 | 64.60 | 97,000 |
| 10 Apr 2024 | 64.00 | 65.00 | 64.00 | 64.70 | 64.70 | 141,010 |
| 09 Apr 2024 | 64.20 | 64.60 | 63.70 | 64.50 | 64.50 | 138,013 |
| 08 Apr 2024 | 63.80 | 64.00 | 63.20 | 63.70 | 63.70 | 245,063 |
| 03 Apr 2024 | 64.30 | 64.30 | 63.90 | 64.10 | 64.10 | 173,300 |
| 02 Apr 2024 | 64.60 | 64.70 | 64.40 | 64.60 | 64.60 | 175,052 |
| 01 Apr 2024 | 65.20 | 65.60 | 64.40 | 64.90 | 64.90 | 183,000 |
| 29 Mar 2024 | 64.90 | 65.50 | 64.90 | 65.30 | 65.30 | 111,000 |
| 28 Mar 2024 | 64.90 | 65.00 | 64.40 | 64.80 | 64.80 | 100,050 |
| 27 Mar 2024 | 64.10 | 65.00 | 63.80 | 64.40 | 64.40 | 275,030 |
| 26 Mar 2024 | 65.70 | 65.70 | 64.20 | 64.30 | 64.30 | 328,200 |
| 25 Mar 2024 | 66.60 | 66.60 | 65.20 | 65.30 | 65.30 | 317,000 |
| 22 Mar 2024 | 66.40 | 67.10 | 65.90 | 66.40 | 66.40 | 308,000 |
| 21 Mar 2024 | 65.60 | 66.80 | 65.50 | 66.40 | 66.40 | 317,010 |
| 20 Mar 2024 | 65.50 | 65.90 | 65.00 | 65.20 | 65.20 | 257,000 |
| 19 Mar 2024 | 64.90 | 65.90 | 64.80 | 65.50 | 65.50 | 267,000 |
| 18 Mar 2024 | 65.90 | 66.10 | 64.40 | 64.50 | 64.50 | 488,051 |
| 15 Mar 2024 | 66.50 | 66.80 | 65.80 | 65.90 | 65.90 | 213,002 |
| 14 Mar 2024 | 66.90 | 68.60 | 65.00 | 66.50 | 66.50 | 1,316,083 |
| 13 Mar 2024 | 68.30 | 68.90 | 66.70 | 67.10 | 67.10 | 532,210 |
| 12 Mar 2024 | 66.90 | 68.50 | 66.70 | 68.10 | 68.10 | 506,387 |
| 11 Mar 2024 | 66.60 | 67.50 | 66.30 | 66.90 | 66.90 | 183,000 |
| 08 Mar 2024 | 67.60 | 68.40 | 65.20 | 66.60 | 66.60 | 814,050 |
| 07 Mar 2024 | 68.50 | 70.20 | 68.10 | 68.20 | 68.20 | 978,000 |
| 06 Mar 2024 | 67.80 | 68.80 | 66.70 | 68.20 | 68.20 | 765,378 |
| 05 Mar 2024 | 68.00 | 70.00 | 67.70 | 67.80 | 67.80 | 961,529 |
| 04 Mar 2024 | 69.30 | 69.30 | 67.40 | 68.00 | 68.00 | 680,440 |
| 01 Mar 2024 | 65.00 | 69.30 | 64.90 | 68.60 | 68.60 | 1,910,250 |
| 29 Feb 2024 | 64.80 | 65.90 | 64.80 | 65.00 | 65.00 | 478,300 |
| 27 Feb 2024 | 64.50 | 65.50 | 63.60 | 64.90 | 64.90 | 503,202 |
| 26 Feb 2024 | 65.30 | 66.90 | 64.00 | 64.40 | 64.40 | 886,057 |
| 23 Feb 2024 | 62.60 | 66.40 | 62.10 | 64.50 | 64.50 | 2,676,680 |
| 22 Feb 2024 | 60.10 | 61.40 | 60.10 | 61.00 | 61.00 | 406,048 |
| 21 Feb 2024 | 59.70 | 60.40 | 59.70 | 60.10 | 60.10 | 215,000 |
| 20 Feb 2024 | 59.60 | 59.80 | 59.10 | 59.70 | 59.70 | 112,030 |
| 19 Feb 2024 | 59.40 | 60.10 | 59.00 | 59.60 | 59.60 | 204,742 |
| 16 Feb 2024 | 58.00 | 59.30 | 57.60 | 59.00 | 59.00 | 195,151 |
| 15 Feb 2024 | 58.10 | 58.10 | 57.00 | 57.60 | 57.60 | 232,499 |
| 05 Feb 2024 | 57.70 | 57.90 | 57.60 | 57.70 | 57.70 | 80,077 |
| 02 Feb 2024 | 57.60 | 58.00 | 57.50 | 57.90 | 57.90 | 98,000 |
| 01 Feb 2024 | 57.80 | 57.90 | 57.60 | 57.70 | 57.70 | 22,000 |
| 31 Jan 2024 | 57.50 | 57.80 | 57.50 | 57.80 | 57.80 | 50,000 |
| 30 Jan 2024 | 57.60 | 57.80 | 57.50 | 57.80 | 57.80 | 74,000 |
| 29 Jan 2024 | 57.80 | 58.20 | 57.60 | 57.60 | 57.60 | 92,000 |
| 26 Jan 2024 | 58.50 | 58.50 | 57.40 | 57.80 | 57.80 | 82,000 |
| 25 Jan 2024 | 57.40 | 59.50 | 57.40 | 58.20 | 58.20 | 375,313 |
| 24 Jan 2024 | 57.60 | 57.70 | 57.20 | 57.30 | 57.30 | 48,100 |
| 23 Jan 2024 | 57.60 | 57.80 | 57.00 | 57.40 | 57.40 | 87,000 |
| 22 Jan 2024 | 57.60 | 57.90 | 57.30 | 57.60 | 57.60 | 60,410 |
| 19 Jan 2024 | 57.40 | 57.80 | 57.20 | 57.30 | 57.30 | 110,033 |
| 18 Jan 2024 | 56.90 | 58.00 | 56.40 | 57.60 | 57.60 | 155,050 |
| 17 Jan 2024 | 57.00 | 57.10 | 56.50 | 56.90 | 56.90 | 120,437 |
| 16 Jan 2024 | 57.20 | 57.50 | 56.60 | 57.00 | 57.00 | 239,052 |
| 15 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 12 Jan 2024 | 58.60 | 58.90 | 57.80 | 57.80 | 57.80 | 263,000 |
| 11 Jan 2024 | 57.80 | 58.80 | 57.80 | 58.60 | 58.60 | 272,011 |
| 10 Jan 2024 | 57.50 | 57.90 | 57.30 | 57.80 | 57.80 | 96,064 |
| 09 Jan 2024 | 58.20 | 58.20 | 57.30 | 57.50 | 57.50 | 226,000 |
| 08 Jan 2024 | 58.00 | 58.30 | 57.40 | 58.20 | 58.20 | 190,000 |
| 05 Jan 2024 | 57.10 | 58.70 | 57.10 | 58.20 | 58.20 | 341,522 |
| 04 Jan 2024 | 57.20 | 57.40 | 57.10 | 57.10 | 57.10 | 79,297 |
| 03 Jan 2024 | 56.90 | 57.60 | 56.90 | 57.30 | 57.30 | 136,001 |
| 02 Jan 2024 | 56.70 | 56.80 | 56.60 | 56.80 | 56.80 | 76,000 |
| 29 Dec 2023 | 56.60 | 56.80 | 56.60 | 56.70 | 56.70 | 49,050 |
| 28 Dec 2023 | 56.90 | 56.90 | 56.50 | 56.90 | 56.90 | 97,057 |
| 27 Dec 2023 | 56.50 | 57.00 | 56.50 | 56.90 | 56.90 | 163,000 |
| 26 Dec 2023 | 56.70 | 56.70 | 56.30 | 56.50 | 56.50 | 110,120 |
| 25 Dec 2023 | 56.70 | 56.70 | 56.50 | 56.60 | 56.60 | 87,000 |
| 22 Dec 2023 | 56.80 | 56.80 | 56.50 | 56.70 | 56.70 | 60,000 |
| 21 Dec 2023 | 56.80 | 57.40 | 56.80 | 56.80 | 56.80 | 75,020 |
| 20 Dec 2023 | 56.30 | 57.10 | 56.20 | 57.10 | 57.10 | 59,000 |
| 19 Dec 2023 | 57.90 | 57.90 | 55.80 | 56.10 | 56.10 | 249,095 |
| 18 Dec 2023 | 57.10 | 57.60 | 57.10 | 57.60 | 57.60 | 142,000 |
| 15 Dec 2023 | 56.90 | 57.00 | 56.70 | 56.90 | 56.90 | 76,000 |
| 14 Dec 2023 | 57.10 | 57.20 | 56.80 | 56.90 | 56.90 | 79,000 |
| *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.