Radiant Opto-Electronics Corporation (6176.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 204.00 | 205.50 | 201.00 | 203.50 | 203.50 | 3,439,477 |
| May 09, 2024 | 207.50 | 209.00 | 203.00 | 204.00 | 204.00 | 3,085,583 |
| May 08, 2024 | 205.50 | 208.00 | 201.00 | 205.50 | 205.50 | 3,273,780 |
| May 07, 2024 | 209.00 | 209.50 | 204.00 | 206.00 | 206.00 | 4,218,822 |
| May 06, 2024 | 209.00 | 212.00 | 206.00 | 209.00 | 209.00 | 3,716,866 |
| May 03, 2024 | 208.50 | 212.00 | 205.50 | 207.00 | 207.00 | 3,905,305 |
| May 02, 2024 | 200.00 | 210.00 | 196.50 | 207.50 | 207.50 | 7,621,828 |
| Apr 30, 2024 | 197.50 | 201.50 | 197.00 | 199.00 | 199.00 | 4,121,128 |
| Apr 29, 2024 | 195.00 | 198.00 | 193.00 | 197.50 | 197.50 | 3,466,976 |
| Apr 26, 2024 | 195.00 | 197.00 | 189.50 | 195.50 | 195.50 | 12,263,731 |
| Apr 25, 2024 | 181.00 | 194.50 | 180.50 | 194.50 | 194.50 | 12,990,841 |
| Apr 24, 2024 | 176.50 | 179.00 | 175.00 | 177.00 | 177.00 | 2,309,822 |
| Apr 23, 2024 | 176.50 | 177.00 | 173.00 | 174.50 | 174.50 | 1,639,318 |
| Apr 22, 2024 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2,954,010 |
| Apr 19, 2024 | 180.50 | 181.00 | 172.50 | 177.00 | 177.00 | 5,741,133 |
| Apr 18, 2024 | 179.50 | 182.00 | 178.50 | 182.00 | 182.00 | 3,299,599 |
| Apr 17, 2024 | 178.50 | 180.00 | 177.00 | 179.00 | 179.00 | 4,111,771 |
| Apr 16, 2024 | 175.50 | 179.00 | 174.50 | 176.50 | 176.50 | 5,865,970 |
| Apr 15, 2024 | 173.00 | 177.50 | 173.00 | 176.50 | 176.50 | 3,503,147 |
| Apr 12, 2024 | 174.50 | 176.50 | 174.00 | 175.50 | 175.50 | 2,281,450 |
| Apr 11, 2024 | 175.00 | 176.00 | 171.50 | 175.50 | 175.50 | 2,459,368 |
| Apr 10, 2024 | 173.50 | 176.00 | 171.00 | 175.00 | 175.00 | 3,473,764 |
| Apr 09, 2024 | 171.50 | 174.00 | 171.50 | 172.50 | 172.50 | 3,122,030 |
| Apr 08, 2024 | 173.00 | 174.00 | 170.00 | 170.50 | 170.50 | 4,203,394 |
| Apr 03, 2024 | 172.00 | 175.00 | 170.00 | 174.00 | 174.00 | 4,720,338 |
| Apr 02, 2024 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 5,738,468 |
| Apr 01, 2024 | 166.50 | 172.00 | 165.00 | 169.50 | 169.50 | 5,640,995 |
| Mar 29, 2024 | 173.50 | 174.00 | 168.50 | 171.00 | 171.00 | 5,840,000 |
| Mar 28, 2024 | 179.00 | 181.00 | 172.00 | 172.50 | 172.50 | 13,841,847 |
| Mar 27, 2024 | 173.50 | 175.50 | 168.00 | 172.00 | 172.00 | 8,458,860 |
| Mar 26, 2024 | 173.50 | 176.00 | 167.50 | 170.50 | 170.50 | 6,755,744 |
| Mar 25, 2024 | 176.50 | 180.00 | 172.00 | 172.00 | 172.00 | 5,736,914 |
| Mar 22, 2024 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | 9,124,057 |
| Mar 21, 2024 | 193.00 | 193.50 | 182.00 | 183.00 | 183.00 | 8,917,892 |
| Mar 20, 2024 | 197.00 | 202.00 | 186.50 | 188.50 | 188.50 | 17,765,793 |
| Mar 19, 2024 | 176.50 | 191.00 | 176.00 | 187.00 | 187.00 | 14,836,168 |
| Mar 18, 2024 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | 6,802,299 |
| Mar 15, 2024 | 178.00 | 178.50 | 170.50 | 172.50 | 172.50 | 9,585,357 |
| Mar 14, 2024 | 185.00 | 189.00 | 176.00 | 180.00 | 180.00 | 11,096,232 |
| Mar 13, 2024 | 179.00 | 186.00 | 176.50 | 184.00 | 184.00 | 9,988,390 |
| Mar 12, 2024 | 167.50 | 178.50 | 167.00 | 177.50 | 177.50 | 7,279,081 |
| Mar 11, 2024 | 170.00 | 172.00 | 166.00 | 167.50 | 167.50 | 5,452,943 |
| Mar 08, 2024 | 172.50 | 176.50 | 166.00 | 170.00 | 170.00 | 14,435,177 |
| Mar 07, 2024 | 151.50 | 166.00 | 150.00 | 166.00 | 166.00 | 10,550,783 |
| Mar 06, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 3,748,904 |
| Mar 05, 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 4,139,430 |
| Mar 04, 2024 | 146.00 | 149.50 | 145.00 | 148.50 | 148.50 | 4,200,168 |
| Mar 01, 2024 | 146.50 | 147.00 | 142.50 | 144.00 | 144.00 | 5,210,777 |
| Feb 29, 2024 | 146.50 | 148.50 | 146.00 | 147.50 | 147.50 | 2,305,568 |
| Feb 27, 2024 | 148.00 | 148.00 | 145.00 | 146.50 | 146.50 | 2,024,608 |
| Feb 26, 2024 | 145.50 | 148.50 | 145.00 | 147.00 | 147.00 | 1,803,106 |
| Feb 23, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,118,171 |
| Feb 22, 2024 | 143.00 | 145.50 | 142.50 | 145.00 | 145.00 | 1,844,028 |
| Feb 21, 2024 | 141.00 | 143.50 | 140.50 | 143.00 | 143.00 | 1,658,319 |
| Feb 20, 2024 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 1,502,057 |
| Feb 19, 2024 | 139.50 | 141.00 | 138.50 | 141.00 | 141.00 | 2,009,029 |
| Feb 16, 2024 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 1,553,930 |
| Feb 15, 2024 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1,705,376 |
| Feb 05, 2024 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 968,396 |
| Feb 02, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 710,962 |
| Feb 01, 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 137.00 | 1,386,846 |
| Jan 31, 2024 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 704,797 |
| Jan 30, 2024 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 949,861 |
| Jan 29, 2024 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 731,947 |
| Jan 26, 2024 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 1,273,979 |
| Jan 25, 2024 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 957,805 |
| Jan 24, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 829,552 |
| Jan 23, 2024 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | 909,864 |
| Jan 22, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,283,843 |
| Jan 19, 2024 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 1,589,620 |
| Jan 18, 2024 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 1,831,204 |
| Jan 17, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,071,143 |
| Jan 16, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 2,117,187 |
| Jan 15, 2024 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 956,119 |
| Jan 12, 2024 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 1,584,787 |
| Jan 11, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,180,086 |
| Jan 10, 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2,638,893 |
| Jan 09, 2024 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 7,151,887 |
| Jan 08, 2024 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | 1,738,786 |
| Jan 05, 2024 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 2,509,798 |
| Jan 04, 2024 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 2,853,164 |
| Jan 03, 2024 | 136.00 | 139.50 | 135.00 | 139.50 | 139.50 | 5,643,500 |
| Jan 02, 2024 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 3,798,483 |
| Dec 29, 2023 | 132.00 | 133.50 | 131.50 | 133.00 | 133.00 | 1,295,706 |
| Dec 28, 2023 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,513,314 |
| Dec 27, 2023 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 1,645,245 |
| Dec 26, 2023 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | 1,682,525 |
| Dec 25, 2023 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 2,264,274 |
| Dec 22, 2023 | 132.50 | 134.00 | 131.00 | 133.50 | 133.50 | 4,021,545 |
| Dec 21, 2023 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 3,802,780 |
| Dec 20, 2023 | 131.50 | 133.50 | 131.00 | 133.50 | 133.50 | 3,554,565 |
| Dec 19, 2023 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 5,344,133 |
| Dec 18, 2023 | 134.50 | 136.00 | 131.50 | 132.50 | 132.50 | 8,020,881 |
| Dec 15, 2023 | 136.50 | 136.50 | 133.50 | 134.50 | 134.50 | 4,255,155 |
| Dec 14, 2023 | 136.00 | 137.00 | 134.50 | 136.50 | 136.50 | 2,954,592 |
| Dec 13, 2023 | 136.50 | 137.50 | 134.50 | 135.00 | 135.00 | 3,607,396 |
| Dec 12, 2023 | 135.00 | 137.50 | 134.00 | 136.00 | 136.00 | 4,520,474 |
| Dec 11, 2023 | 133.50 | 134.50 | 132.50 | 134.50 | 134.50 | 1,633,476 |
| Dec 08, 2023 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1,266,819 |
| Dec 07, 2023 | 132.50 | 132.50 | 131.00 | 132.00 | 132.00 | 1,671,449 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.