Top Bright Holding Co., Ltd. (8499.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 23,250 |
| Jun 27, 2024 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | 16,000 |
| Jun 26, 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 17,000 |
| Jun 25, 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 20,157 |
| Jun 24, 2024 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 25,550 |
| Jun 21, 2024 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 12,250 |
| Jun 20, 2024 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 13,000 |
| Jun 19, 2024 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 23,401 |
| Jun 18, 2024 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 12,200 |
| Jun 17, 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 38,000 |
| Jun 14, 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 7,000 |
| Jun 13, 2024 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 42,000 |
| Jun 12, 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 19,800 |
| Jun 11, 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 16,170 |
| Jun 07, 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 12,000 |
| Jun 06, 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 21,735 |
| Jun 05, 2024 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 14,310 |
| Jun 04, 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 55,000 |
| Jun 03, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 17,000 |
| May 31, 2024 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 32,000 |
| May 30, 2024 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 19,200 |
| May 29, 2024 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 47,000 |
| May 28, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 27,000 |
| May 27, 2024 | 126.50 | 129.50 | 125.00 | 126.00 | 126.00 | 101,004 |
| May 24, 2024 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 117,600 |
| May 23, 2024 | 119.00 | 122.50 | 118.00 | 121.50 | 121.50 | 98,081 |
| May 22, 2024 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 23,000 |
| May 21, 2024 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 27,000 |
| May 20, 2024 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | 33,199 |
| May 17, 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 47,000 |
| May 16, 2024 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 15,000 |
| May 15, 2024 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | 51,300 |
| May 14, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,000 |
| May 13, 2024 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 26,001 |
| May 10, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 18,181 |
| May 09, 2024 | 114.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,000 |
| May 08, 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 4,000 |
| May 07, 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 8,150 |
| May 06, 2024 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 14,000 |
| May 03, 2024 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 18,000 |
| May 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,000 |
| Apr 30, 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 19,000 |
| Apr 29, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,004 |
| Apr 26, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 6,050 |
| Apr 25, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,589 |
| Apr 24, 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 17,200 |
| Apr 23, 2024 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 23,000 |
| Apr 22, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 13,000 |
| Apr 19, 2024 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 29,400 |
| Apr 18, 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 3,800 |
| Apr 17, 2024 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 27,803 |
| Apr 16, 2024 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 23,000 |
| Apr 15, 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 10,819 |
| Apr 12, 2024 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 61,021 |
| Apr 11, 2024 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 22,400 |
| Apr 10, 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 18,353 |
| Apr 09, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 4,000 |
| Apr 08, 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 16,211 |
| Apr 03, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 7,600 |
| Apr 02, 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 25,000 |
| Apr 01, 2024 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 21,460 |
| Mar 29, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 19,000 |
| Mar 28, 2024 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 34,000 |
| Mar 27, 2024 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 34,164 |
| Mar 26, 2024 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 45,210 |
| Mar 25, 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 18,340 |
| Mar 22, 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 12,044 |
| Mar 21, 2024 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 13,004 |
| Mar 20, 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 21,228 |
| Mar 19, 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 39,473 |
| Mar 18, 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 28,000 |
| Mar 15, 2024 | 115.50 | 116.00 | 114.00 | 116.00 | 116.00 | 45,198 |
| Mar 14, 2024 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 17,010 |
| Mar 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,000 |
| Mar 12, 2024 | 114.50 | 116.50 | 114.00 | 116.50 | 116.50 | 37,100 |
| Mar 11, 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 69,600 |
| Mar 08, 2024 | 121.00 | 121.00 | 116.50 | 118.00 | 118.00 | 131,200 |
| Mar 07, 2024 | 124.00 | 124.00 | 119.50 | 122.00 | 122.00 | 117,000 |
| Mar 06, 2024 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 20,321 |
| Mar 05, 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 17,000 |
| Mar 04, 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 26,000 |
| Mar 01, 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 12,368 |
| Feb 29, 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 28,200 |
| Feb 27, 2024 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 8,040 |
| Feb 26, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 29,441 |
| Feb 23, 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 24,000 |
| Feb 22, 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,440 |
| Feb 21, 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 11,200 |
| Feb 20, 2024 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | 15,000 |
| Feb 19, 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 12,000 |
| Feb 16, 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 19,000 |
| Feb 15, 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 41,400 |
| Feb 05, 2024 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | 38,000 |
| Feb 02, 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | 28,005 |
| Feb 01, 2024 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 31,201 |
| Jan 31, 2024 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 20,100 |
| Jan 30, 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 15,000 |
| Jan 29, 2024 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 31,269 |
| Jan 26, 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 4,000 |
| Jan 25, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 9,800 |
| *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.