Tien Li Offshore Wind Technology Co., Ltd. (6793.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
As of 11:11AM CST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 42.05 | 42.95 | 41.40 | 42.00 | 42.00 | 51,387 |
| May 10, 2024 | 41.45 | 42.65 | 40.85 | 42.20 | 42.20 | 382,163 |
| May 09, 2024 | 40.90 | 42.15 | 40.75 | 41.70 | 41.70 | 462,852 |
| May 08, 2024 | 39.10 | 40.90 | 39.10 | 40.85 | 40.85 | 380,626 |
| May 07, 2024 | 40.15 | 40.15 | 39.00 | 39.25 | 39.25 | 479,077 |
| May 06, 2024 | 39.50 | 40.65 | 39.50 | 39.85 | 39.85 | 304,586 |
| May 03, 2024 | 40.60 | 41.85 | 39.65 | 39.65 | 39.65 | 762,853 |
| May 02, 2024 | 42.25 | 42.45 | 40.25 | 40.65 | 40.65 | 1,301,203 |
| Apr 30, 2024 | 42.10 | 43.85 | 41.90 | 42.20 | 42.20 | 365,162 |
| Apr 29, 2024 | 43.70 | 44.00 | 41.35 | 42.25 | 42.25 | 1,128,224 |
| Apr 26, 2024 | 45.95 | 45.95 | 42.80 | 43.85 | 43.85 | 1,116,615 |
| Apr 25, 2024 | 45.95 | 46.65 | 45.35 | 45.65 | 45.65 | 133,577 |
| Apr 24, 2024 | 45.80 | 46.80 | 45.15 | 45.65 | 45.65 | 192,810 |
| Apr 23, 2024 | 46.80 | 47.50 | 45.10 | 45.80 | 45.80 | 219,812 |
| Apr 22, 2024 | 48.00 | 48.85 | 46.35 | 46.60 | 46.60 | 176,244 |
| Apr 19, 2024 | 48.30 | 49.25 | 46.40 | 48.10 | 48.10 | 520,472 |
| Apr 18, 2024 | 44.50 | 48.65 | 43.90 | 48.15 | 48.15 | 566,541 |
| Apr 17, 2024 | 43.20 | 44.50 | 42.85 | 44.50 | 44.50 | 346,903 |
| Apr 16, 2024 | 44.85 | 45.20 | 42.85 | 43.10 | 43.10 | 756,378 |
| Apr 15, 2024 | 46.35 | 46.95 | 44.75 | 45.00 | 45.00 | 669,220 |
| Apr 12, 2024 | 47.45 | 47.85 | 46.35 | 46.55 | 46.55 | 506,628 |
| Apr 11, 2024 | 48.60 | 48.65 | 47.45 | 47.85 | 47.85 | 301,443 |
| Apr 10, 2024 | 48.90 | 49.55 | 47.90 | 48.30 | 48.30 | 282,611 |
| Apr 09, 2024 | 49.05 | 49.20 | 48.30 | 48.75 | 48.75 | 250,677 |
| Apr 08, 2024 | 49.90 | 50.00 | 48.35 | 49.00 | 49.00 | 235,167 |
| Apr 03, 2024 | 50.20 | 50.20 | 49.35 | 49.70 | 49.70 | 145,552 |
| Apr 02, 2024 | 50.20 | 50.40 | 49.50 | 49.70 | 49.70 | 199,381 |
| Apr 01, 2024 | 49.40 | 50.80 | 49.00 | 50.20 | 50.20 | 268,564 |
| Mar 29, 2024 | 50.50 | 50.60 | 49.05 | 49.30 | 49.30 | 343,476 |
| Mar 28, 2024 | 49.90 | 52.00 | 49.30 | 50.60 | 50.60 | 626,099 |
| Mar 27, 2024 | 47.10 | 50.30 | 47.00 | 49.30 | 49.30 | 983,089 |
| Mar 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 22, 2024 | 49.40 | 49.50 | 47.15 | 48.00 | 48.00 | 460,925 |
| Mar 21, 2024 | 47.05 | 50.20 | 44.70 | 48.70 | 48.70 | 1,290,000 |
| Mar 20, 2024 | 49.65 | 49.70 | 47.20 | 47.20 | 47.20 | 1,160,586 |
| Mar 19, 2024 | 50.00 | 50.20 | 49.00 | 49.60 | 49.60 | 455,291 |
| Mar 18, 2024 | 50.40 | 51.00 | 49.75 | 50.00 | 50.00 | 251,272 |
| Mar 15, 2024 | 50.70 | 51.40 | 49.65 | 50.00 | 50.00 | 227,774 |
| Mar 14, 2024 | 50.80 | 51.80 | 49.80 | 50.50 | 50.50 | 534,460 |
| Mar 13, 2024 | 51.50 | 52.00 | 50.20 | 50.80 | 50.80 | 325,516 |
| Mar 12, 2024 | 51.70 | 52.50 | 50.80 | 51.40 | 51.40 | 383,831 |
| Mar 11, 2024 | 50.50 | 51.40 | 50.00 | 51.20 | 51.20 | 257,335 |
| Mar 08, 2024 | 51.00 | 51.10 | 49.90 | 50.40 | 50.40 | 460,160 |
| Mar 07, 2024 | 51.20 | 51.90 | 50.50 | 50.50 | 50.50 | 333,454 |
| Mar 06, 2024 | 51.80 | 52.70 | 50.60 | 50.90 | 50.90 | 617,964 |
| Mar 05, 2024 | 52.10 | 52.50 | 51.30 | 51.80 | 51.80 | 425,437 |
| Mar 04, 2024 | 51.30 | 52.70 | 50.60 | 51.70 | 51.70 | 825,391 |
| Mar 01, 2024 | 52.40 | 52.50 | 51.10 | 51.80 | 51.80 | 422,059 |
| Feb 29, 2024 | 51.90 | 52.80 | 51.30 | 52.30 | 52.30 | 540,666 |
| Feb 27, 2024 | 52.20 | 52.40 | 51.20 | 51.70 | 51.70 | 377,650 |
| Feb 26, 2024 | 52.60 | 53.60 | 52.00 | 52.20 | 52.20 | 505,678 |
| Feb 23, 2024 | 53.30 | 53.30 | 52.10 | 52.30 | 52.30 | 388,763 |
| Feb 22, 2024 | 54.00 | 54.40 | 52.50 | 52.70 | 52.70 | 260,285 |
| Feb 21, 2024 | 54.30 | 54.40 | 52.90 | 53.40 | 53.40 | 258,837 |
| Feb 20, 2024 | 54.60 | 55.40 | 53.60 | 54.30 | 54.30 | 421,667 |
| Feb 19, 2024 | 52.50 | 55.40 | 52.20 | 54.00 | 54.00 | 963,268 |
| Feb 16, 2024 | 50.60 | 52.80 | 50.20 | 52.20 | 52.20 | 430,150 |
| Feb 15, 2024 | 50.30 | 51.90 | 50.00 | 50.70 | 50.70 | 393,369 |
| Feb 05, 2024 | 51.00 | 51.20 | 50.30 | 50.90 | 50.90 | 199,363 |
| Feb 02, 2024 | 50.80 | 52.00 | 50.60 | 51.10 | 51.10 | 190,596 |
| Feb 01, 2024 | 50.90 | 51.30 | 50.60 | 50.60 | 50.60 | 162,100 |
| Jan 31, 2024 | 51.50 | 52.20 | 50.90 | 51.00 | 51.00 | 117,896 |
| Jan 30, 2024 | 51.40 | 51.90 | 50.90 | 51.10 | 51.10 | 272,344 |
| Jan 29, 2024 | 52.20 | 52.20 | 51.50 | 51.60 | 51.60 | 118,843 |
| Jan 26, 2024 | 52.10 | 53.00 | 51.50 | 52.00 | 52.00 | 256,897 |
| Jan 25, 2024 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | 206,537 |
| Jan 24, 2024 | 51.60 | 52.50 | 51.50 | 51.50 | 51.50 | 260,417 |
| Jan 23, 2024 | 51.80 | 51.90 | 51.20 | 51.90 | 51.90 | 181,952 |
| Jan 22, 2024 | 51.80 | 51.80 | 51.30 | 51.30 | 51.30 | 115,397 |
| Jan 19, 2024 | 51.80 | 52.00 | 51.00 | 51.00 | 51.00 | 111,092 |
| Jan 18, 2024 | 51.40 | 51.50 | 51.00 | 51.00 | 51.00 | 104,887 |
| Jan 17, 2024 | 51.90 | 52.30 | 51.00 | 51.30 | 51.30 | 220,446 |
| Jan 16, 2024 | 52.20 | 52.20 | 51.30 | 51.70 | 51.70 | 123,006 |
| Jan 15, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 12, 2024 | 50.00 | 50.90 | 49.90 | 50.80 | 50.80 | 152,877 |
| Jan 11, 2024 | 50.20 | 50.50 | 49.80 | 50.50 | 50.50 | 195,274 |
| Jan 10, 2024 | 51.20 | 51.20 | 49.90 | 50.20 | 50.20 | 263,763 |
| Jan 09, 2024 | 51.60 | 51.60 | 50.30 | 50.70 | 50.70 | 140,115 |
| Jan 08, 2024 | 50.80 | 51.30 | 50.70 | 50.80 | 50.80 | 115,903 |
| Jan 05, 2024 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | 60,029 |
| Jan 04, 2024 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | 144,398 |
| Jan 03, 2024 | 50.80 | 51.00 | 50.20 | 50.70 | 50.70 | 134,380 |
| Jan 02, 2024 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | 184,981 |
| Dec 29, 2023 | 50.90 | 51.40 | 50.50 | 50.90 | 50.90 | 188,668 |
| Dec 28, 2023 | 50.70 | 51.00 | 50.40 | 50.60 | 50.60 | 164,383 |
| Dec 27, 2023 | 51.30 | 51.30 | 50.50 | 51.00 | 51.00 | 225,665 |
| Dec 26, 2023 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | 189,005 |
| Dec 25, 2023 | 51.60 | 52.30 | 51.30 | 51.70 | 51.70 | 51,481 |
| Dec 22, 2023 | 52.20 | 52.20 | 50.90 | 51.30 | 51.30 | 133,796 |
| Dec 21, 2023 | 52.00 | 52.00 | 51.20 | 51.60 | 51.60 | 62,338 |
| Dec 20, 2023 | 51.70 | 52.00 | 51.30 | 51.60 | 51.60 | 106,282 |
| Dec 19, 2023 | 51.80 | 51.80 | 51.00 | 51.40 | 51.40 | 166,624 |
| Dec 18, 2023 | 52.10 | 52.20 | 51.50 | 51.90 | 51.90 | 164,984 |
| Dec 15, 2023 | 52.20 | 53.10 | 51.60 | 52.10 | 52.10 | 201,289 |
| Dec 14, 2023 | 53.50 | 53.50 | 51.90 | 52.70 | 52.70 | 126,048 |
| Dec 13, 2023 | 53.00 | 53.00 | 51.30 | 52.20 | 52.20 | 132,641 |
| Dec 12, 2023 | 52.40 | 52.90 | 51.80 | 52.50 | 52.50 | 186,991 |
| Dec 11, 2023 | 53.50 | 53.70 | 51.70 | 52.10 | 52.10 | 507,251 |
| Dec 08, 2023 | 53.40 | 53.70 | 52.50 | 53.50 | 53.50 | 112,114 |
| *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.