KGI Cloud Force TWD A (0P0000WNC1.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 10 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 09 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 08 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 07 May 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 06 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 03 May 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 02 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 30 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 29 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 26 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 25 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 24 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 23 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 19 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 18 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 17 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 16 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 15 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 12 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 11 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 10 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 09 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 08 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 02 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 01 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 27 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 26 Mar 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 25 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 22 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 21 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 19 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 18 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 15 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 14 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 13 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 12 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 11 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 08 Mar 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 07 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 06 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 05 Mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 04 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 01 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 29 Feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 27 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 26 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 23 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 21 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 20 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 Feb 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 05 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 02 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 01 Feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 31 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 30 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 29 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 26 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 25 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 24 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 23 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 22 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 19 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 18 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 17 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 16 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 11 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 10 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 09 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 08 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 04 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 03 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 02 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 29 Dec 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 28 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 27 Dec 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 26 Dec 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 21 Dec 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 20 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 19 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 18 Dec 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 15 Dec 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 14 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 12 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| *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.