Top Bright Holding Co., Ltd. (8499.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 12,313 |
| 17 June 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 38,000 |
| 14 June 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 7,000 |
| 13 June 2024 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 42,000 |
| 12 June 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 19,800 |
| 11 June 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 16,170 |
| 07 June 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 12,000 |
| 06 June 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 21,735 |
| 05 June 2024 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 14,310 |
| 04 June 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 55,000 |
| 03 June 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 17,000 |
| 31 May 2024 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 32,000 |
| 30 May 2024 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 19,200 |
| 29 May 2024 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 47,000 |
| 28 May 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 27,000 |
| 27 May 2024 | 126.50 | 129.50 | 125.00 | 126.00 | 126.00 | 101,004 |
| 24 May 2024 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 117,600 |
| 23 May 2024 | 119.00 | 122.50 | 118.00 | 121.50 | 121.50 | 98,081 |
| 22 May 2024 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 23,000 |
| 21 May 2024 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 27,000 |
| 20 May 2024 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | 33,199 |
| 17 May 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 47,000 |
| 16 May 2024 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 15,000 |
| 15 May 2024 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | 51,300 |
| 14 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,000 |
| 13 May 2024 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 26,001 |
| 10 May 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 18,181 |
| 09 May 2024 | 114.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,000 |
| 08 May 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 4,000 |
| 07 May 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 8,150 |
| 06 May 2024 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 14,000 |
| 03 May 2024 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 18,000 |
| 02 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,000 |
| 30 Apr 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 19,000 |
| 29 Apr 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,004 |
| 26 Apr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 6,050 |
| 25 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,589 |
| 24 Apr 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 17,200 |
| 23 Apr 2024 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 23,000 |
| 22 Apr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 13,000 |
| 19 Apr 2024 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 29,400 |
| 18 Apr 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 3,800 |
| 17 Apr 2024 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 27,803 |
| 16 Apr 2024 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 23,000 |
| 15 Apr 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 10,819 |
| 12 Apr 2024 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 61,021 |
| 11 Apr 2024 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 22,400 |
| 10 Apr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 18,353 |
| 09 Apr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 4,000 |
| 08 Apr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 16,211 |
| 03 Apr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 7,600 |
| 02 Apr 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 25,000 |
| 01 Apr 2024 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 21,460 |
| 29 Mar 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 19,000 |
| 28 Mar 2024 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 34,000 |
| 27 Mar 2024 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 34,164 |
| 26 Mar 2024 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 45,210 |
| 25 Mar 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 18,340 |
| 22 Mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 12,044 |
| 21 Mar 2024 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 13,004 |
| 20 Mar 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 21,228 |
| 19 Mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 39,473 |
| 18 Mar 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 28,000 |
| 15 Mar 2024 | 115.50 | 116.00 | 114.00 | 116.00 | 116.00 | 45,198 |
| 14 Mar 2024 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 17,010 |
| 13 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,000 |
| 12 Mar 2024 | 114.50 | 116.50 | 114.00 | 116.50 | 116.50 | 37,100 |
| 11 Mar 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 69,600 |
| 08 Mar 2024 | 121.00 | 121.00 | 116.50 | 118.00 | 118.00 | 131,200 |
| 07 Mar 2024 | 124.00 | 124.00 | 119.50 | 122.00 | 122.00 | 117,000 |
| 06 Mar 2024 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 20,321 |
| 05 Mar 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 17,000 |
| 04 Mar 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 26,000 |
| 01 Mar 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 12,368 |
| 29 Feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 28,200 |
| 27 Feb 2024 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 8,040 |
| 26 Feb 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 29,441 |
| 23 Feb 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 24,000 |
| 22 Feb 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,440 |
| 21 Feb 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 11,200 |
| 20 Feb 2024 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | 15,000 |
| 19 Feb 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 12,000 |
| 16 Feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 19,000 |
| 15 Feb 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 41,400 |
| 05 Feb 2024 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | 38,000 |
| 02 Feb 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | 28,005 |
| 01 Feb 2024 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 31,201 |
| 31 Jan 2024 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 20,100 |
| 30 Jan 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 15,000 |
| 29 Jan 2024 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 31,269 |
| 26 Jan 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 4,000 |
| 25 Jan 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 9,800 |
| 24 Jan 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 10,004 |
| 23 Jan 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 11,132 |
| 22 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 8,168 |
| 19 Jan 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 8,000 |
| 18 Jan 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | 17,001 |
| 17 Jan 2024 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 62,000 |
| 16 Jan 2024 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 34,350 |
| 15 Jan 2024 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 24,001 |
| *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.