STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

A-SPINE Asia Co., Ltd. (6758.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD

Add to watchlist

43.00

0.00

(0.00%)

At close: 11:48AM CST

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	41.85	43.00	41.85	43.00	43.00	1,010
May 10, 2024	43.00	43.00	43.00	43.00	43.00	10
May 09, 2024	43.65	43.65	41.85	41.85	41.85	5,520
May 08, 2024	40.50	42.50	40.50	42.45	42.45	26,331
May 07, 2024	40.50	40.50	39.85	40.00	40.00	6,010
May 06, 2024	40.50	40.50	39.85	40.50	40.50	6,014
May 03, 2024	40.50	40.50	40.50	40.50	40.50	10
May 02, 2024	39.75	40.00	39.75	40.00	40.00	5,000
Apr 30, 2024	40.50	40.50	40.50	40.50	40.50	10
Apr 29, 2024	38.85	39.00	38.85	39.00	39.00	9,000
Apr 26, 2024	40.50	40.50	40.50	40.50	40.50	-
Apr 25, 2024	40.50	40.50	40.50	40.50	40.50	-
Apr 24, 2024	40.50	40.50	40.50	40.50	40.50	-
Apr 23, 2024	40.50	40.50	40.50	40.50	40.50	10
Apr 22, 2024	39.55	39.55	37.85	39.45	39.45	37,200
Apr 19, 2024	41.50	41.50	39.45	39.45	39.45	29,020
Apr 18, 2024	41.00	42.60	40.90	41.00	41.00	12,010
Apr 17, 2024	42.55	42.55	42.55	42.55	42.55	2,010
Apr 16, 2024	42.55	42.55	42.55	42.55	42.55	10
Apr 15, 2024	43.65	43.65	41.50	41.50	41.50	10,010
Apr 12, 2024	40.15	45.00	40.15	41.75	41.75	46,020
Apr 11, 2024	40.00	40.00	40.00	40.00	40.00	-
Apr 10, 2024	39.95	40.00	39.80	40.00	40.00	9,500
Apr 09, 2024	39.95	39.95	39.95	39.95	39.95	1
Apr 08, 2024	39.95	39.95	39.95	39.95	39.95	-
Apr 03, 2024	39.95	39.95	39.95	39.95	39.95	10
Apr 02, 2024	39.95	39.95	39.95	39.95	39.95	-
Apr 01, 2024	39.95	39.95	39.95	39.95	39.95	-
Mar 29, 2024	39.95	39.95	39.95	39.95	39.95	10
Mar 28, 2024	38.95	39.95	38.95	39.95	39.95	1,010
Mar 27, 2024	39.95	39.95	38.95	38.95	38.95	1,010
Mar 26, 2024	38.95	38.95	38.95	38.95	38.95	110
Mar 25, 2024	39.95	39.95	39.95	39.95	39.95	-
Mar 22, 2024	39.95	39.95	39.95	39.95	39.95	-
Mar 21, 2024	39.95	39.95	39.95	39.95	39.95	2
Mar 20, 2024	39.95	39.95	39.95	39.95	39.95	10
Mar 19, 2024	39.95	39.95	38.95	38.95	38.95	50
Mar 18, 2024	39.00	39.00	39.00	39.00	39.00	2,000
Mar 15, 2024	38.95	38.95	38.95	38.95	38.95	868
Mar 14, 2024	38.95	39.15	38.95	39.15	39.15	6,000
Mar 13, 2024	38.95	39.55	38.85	38.95	38.95	43,000
Mar 12, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 11, 2024	38.95	40.20	38.95	40.20	40.20	24,002
Mar 08, 2024	40.15	40.15	40.15	40.15	40.15	-
Mar 07, 2024	40.15	40.15	40.15	40.15	40.15	-
Mar 06, 2024	40.15	40.15	40.15	40.15	40.15	60
Mar 05, 2024	39.00	39.00	38.95	38.95	38.95	530
Mar 04, 2024	40.95	41.55	38.85	39.50	39.50	80,840
Mar 01, 2024	40.95	40.95	40.95	40.95	40.95	1
Feb 29, 2024	40.95	40.95	40.95	40.95	40.95	68
Feb 27, 2024	40.95	40.95	39.00	39.00	39.00	1,010
Feb 26, 2024	40.90	40.90	40.90	40.90	40.90	1,510
Feb 23, 2024	40.95	40.95	39.00	40.10	40.10	6,011
Feb 22, 2024	42.00	42.00	40.00	40.10	40.10	63,520
Feb 21, 2024	42.00	42.00	42.00	42.00	42.00	-
Feb 20, 2024	42.00	42.00	42.00	42.00	42.00	10
Feb 19, 2024	41.30	42.00	41.30	42.00	42.00	4,040
Feb 16, 2024	40.60	41.30	40.35	40.35	40.35	5,010
Feb 15, 2024	40.60	40.60	40.60	40.60	40.60	10
Feb 05, 2024	41.30	41.30	40.35	40.35	40.35	11,010
Feb 02, 2024	40.60	40.60	40.60	40.60	40.60	3,000
Feb 01, 2024	40.90	40.90	40.90	40.90	40.90	-
Jan 31, 2024	40.40	40.90	40.40	40.90	40.90	4,200
Jan 30, 2024	41.30	41.30	40.40	41.30	41.30	11,020
Jan 29, 2024	40.60	42.40	40.35	41.30	41.30	21,510
Jan 26, 2024	40.55	40.55	40.55	40.55	40.55	-
Jan 25, 2024	40.55	40.55	40.55	40.55	40.55	-
Jan 24, 2024	40.60	40.60	40.55	40.55	40.55	510
Jan 23, 2024	39.95	40.50	39.80	40.00	40.00	15,000
Jan 22, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 19, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 17, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 16, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 12, 2024	40.00	40.00	40.00	40.00	40.00	10
Jan 11, 2024	39.85	39.90	39.60	39.60	39.60	6,000
Jan 10, 2024	39.85	39.90	39.55	39.90	39.90	6,010
Jan 09, 2024	39.90	39.90	39.90	39.90	39.90	10
Jan 08, 2024	39.90	39.90	38.00	38.00	38.00	4,010
Jan 05, 2024	39.90	39.90	38.00	39.90	39.90	1,020
Jan 04, 2024	38.05	39.90	38.00	39.90	39.90	2,246
Jan 03, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 02, 2024	40.00	40.00	40.00	40.00	40.00	10
Dec 29, 2023	38.90	38.90	38.90	38.90	38.90	6,000
Dec 28, 2023	40.65	40.65	40.65	40.65	40.65	5
Dec 27, 2023	40.65	40.65	40.65	40.65	40.65	-
Dec 26, 2023	40.65	40.65	40.65	40.65	40.65	-
Dec 25, 2023	40.65	40.65	40.65	40.65	40.65	13
Dec 22, 2023	40.85	40.85	40.85	40.85	40.85	-
Dec 21, 2023	40.85	40.85	40.85	40.85	40.85	-
Dec 20, 2023	40.85	40.85	40.85	40.85	40.85	-
Dec 19, 2023	40.85	40.85	40.85	40.85	40.85	15
Dec 18, 2023	40.85	40.85	39.00	40.85	40.85	3,011
Dec 15, 2023	41.10	41.10	39.15	39.15	39.15	6,010
Dec 14, 2023	41.15	41.15	41.15	41.15	41.15	-
Dec 13, 2023	41.20	41.20	41.15	41.15	41.15	13
Dec 12, 2023	41.15	41.15	40.80	41.15	41.15	2,023
Dec 11, 2023	39.25	41.20	39.25	41.15	41.15	23,795
Dec 08, 2023	40.75	41.15	39.50	41.15	41.15	23,274
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,247.95-60.98(-0.27%)

S&P 5005,220.88-1.80(-0.03%)

DOW39,452.48-60.36(-0.15%)

CAD/USD0.7313-0.0003(-0.05%)

CRUDE OIL79.01+0.75(+0.96%)

Bitcoin CAD85,621.30+1,544.46(+1.84%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

A-SPINE Asia Co., Ltd. (6758.TWO)

S&P/TSX
22,247.95
-60.98(-0.27%)

S&P 500
5,220.88
-1.80(-0.03%)

DOW
39,452.48
-60.36(-0.15%)

CAD/USD
0.7313
-0.0003(-0.05%)

CRUDE OIL
79.01
+0.75(+0.96%)

Bitcoin CAD
85,621.30
+1,544.46(+1.84%)