Bafang Yunji International Company Limited (2753.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 111,010 |
| 26 Sept 2024 | 150.00 | 151.00 | 149.50 | 150.00 | 150.00 | 88,005 |
| 25 Sept 2024 | 149.50 | 151.50 | 149.50 | 150.50 | 150.50 | 65,040 |
| 24 Sept 2024 | 150.50 | 150.50 | 149.00 | 149.50 | 149.50 | 117,307 |
| 23 Sept 2024 | 153.50 | 153.50 | 150.00 | 150.50 | 150.50 | 97,203 |
| 20 Sept 2024 | 153.50 | 153.50 | 151.50 | 152.00 | 152.00 | 63,020 |
| 19 Sept 2024 | 152.00 | 153.00 | 151.50 | 152.50 | 152.50 | 42,000 |
| 18 Sept 2024 | 151.00 | 154.50 | 151.00 | 152.00 | 152.00 | 115,100 |
| 16 Sept 2024 | 148.50 | 152.00 | 148.50 | 151.50 | 151.50 | 88,020 |
| 13 Sept 2024 | 148.50 | 150.00 | 148.50 | 149.50 | 149.50 | 41,090 |
| 12 Sept 2024 | 150.50 | 151.50 | 148.50 | 148.50 | 148.50 | 90,397 |
| 11 Sept 2024 | 149.00 | 150.50 | 148.50 | 149.50 | 149.50 | 71,000 |
| 10 Sept 2024 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | 100,130 |
| 09 Sept 2024 | 145.50 | 147.00 | 145.50 | 146.50 | 146.50 | 122,135 |
| 06 Sept 2024 | 148.00 | 149.50 | 147.00 | 147.50 | 147.50 | 238,150 |
| 05 Sept 2024 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 106,020 |
| 04 Sept 2024 | 148.50 | 148.50 | 145.50 | 147.50 | 147.50 | 195,141 |
| 03 Sept 2024 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | 76,103 |
| 02 Sept 2024 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | 88,170 |
| 30 Aug 2024 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | 42,127 |
| 29 Aug 2024 | 152.00 | 152.00 | 150.50 | 151.00 | 151.00 | 87,535 |
| 28 Aug 2024 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 47,978 |
| 27 Aug 2024 | 155.50 | 155.50 | 149.00 | 151.50 | 151.50 | 564,244 |
| 26 Aug 2024 | 154.50 | 156.50 | 154.50 | 155.00 | 155.00 | 112,330 |
| 23 Aug 2024 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 58,000 |
| 22 Aug 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 25,030 |
| 21 Aug 2024 | 156.00 | 156.00 | 155.50 | 156.00 | 156.00 | 36,000 |
| 20 Aug 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 31,030 |
| 19 Aug 2024 | 156.00 | 157.50 | 155.50 | 156.50 | 156.50 | 55,134 |
| 16 Aug 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 112,020 |
| 15 Aug 2024 | 157.00 | 158.00 | 155.50 | 155.50 | 155.50 | 71,208 |
| 14 Aug 2024 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 154,500 |
| 13 Aug 2024 | 154.50 | 155.50 | 154.00 | 154.00 | 154.00 | 44,113 |
| 12 Aug 2024 | 152.00 | 155.50 | 152.00 | 153.50 | 153.50 | 108,039 |
| 09 Aug 2024 | 150.50 | 153.50 | 150.00 | 152.00 | 152.00 | 102,015 |
| 08 Aug 2024 | 149.50 | 151.00 | 147.00 | 150.00 | 150.00 | 148,108 |
| 07 Aug 2024 | 149.00 | 154.50 | 149.00 | 153.00 | 153.00 | 106,020 |
| 06 Aug 2024 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 281,171 |
| 05 Aug 2024 | 157.00 | 157.00 | 148.00 | 148.50 | 148.50 | 541,270 |
| 02 Aug 2024 | 158.00 | 159.50 | 157.50 | 158.00 | 158.00 | 139,201 |
| 01 Aug 2024 | 159.50 | 161.00 | 159.00 | 159.00 | 159.00 | 243,050 |
| 31 Jul 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 67,248 |
| 30 Jul 2024 | 159.00 | 160.50 | 158.50 | 160.00 | 160.00 | 50,322 |
| 29 Jul 2024 | 158.50 | 160.50 | 158.50 | 159.50 | 159.50 | 106,240 |
| 26 Jul 2024 | 159.50 | 160.00 | 157.50 | 158.50 | 158.50 | 277,141 |
| 23 Jul 2024 | 160.50 | 161.50 | 160.00 | 160.50 | 160.50 | 98,500 |
| 22 Jul 2024 | 162.00 | 162.00 | 159.50 | 160.00 | 160.00 | 213,930 |
| 19 Jul 2024 | 162.00 | 162.50 | 161.50 | 162.00 | 162.00 | 98,024 |
| 18 Jul 2024 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 143,152 |
| 17 Jul 2024 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | 115,190 |
| 16 Jul 2024 | 163.00 | 164.00 | 162.50 | 163.00 | 163.00 | 90,056 |
| 15 Jul 2024 | 163.00 | 163.50 | 162.50 | 163.00 | 163.00 | 86,200 |
| 12 Jul 2024 | 162.50 | 163.50 | 162.00 | 163.00 | 163.00 | 84,168 |
| 11 Jul 2024 | 163.50 | 164.00 | 162.00 | 162.50 | 162.50 | 244,150 |
| 10 Jul 2024 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | 309,510 |
| 09 Jul 2024 | 162.50 | 164.00 | 161.50 | 164.00 | 164.00 | 297,204 |
| 08 Jul 2024 | 163.00 | 163.00 | 162.50 | 162.50 | 162.50 | 68,200 |
| 05 Jul 2024 | 163.00 | 163.00 | 162.50 | 163.00 | 163.00 | 42,271 |
| 04 Jul 2024 | 162.50 | 164.00 | 162.00 | 163.50 | 163.50 | 141,253 |
| 03 Jul 2024 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 255,132 |
| 02 Jul 2024 | 162.50 | 165.00 | 162.00 | 164.00 | 164.00 | 277,130 |
| 01 Jul 2024 | 162.50 | 163.00 | 162.00 | 162.00 | 162.00 | 76,150 |
| 28 Jun 2024 | 162.50 | 163.50 | 162.00 | 162.50 | 162.50 | 151,092 |
| 27 Jun 2024 | 163.50 | 164.00 | 162.50 | 163.00 | 163.00 | 76,302 |
| 26 Jun 2024 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 230,015 |
| 25 Jun 2024 | 162.50 | 163.00 | 162.00 | 162.50 | 162.50 | 143,136 |
| 24 Jun 2024 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | 156,060 |
| 21 Jun 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 112,056 |
| 20 Jun 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 299,702 |
| 20 Jun 2024 | 5.004512 Dividend | |||||
| 19 Jun 2024 | 165.50 | 166.50 | 165.50 | 166.00 | 161.00 | 222,211 |
| 18 Jun 2024 | 165.50 | 166.00 | 165.00 | 165.50 | 160.51 | 200,090 |
| 17 Jun 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 160.03 | 212,204 |
| 14 Jun 2024 | 166.00 | 166.00 | 165.00 | 166.00 | 161.00 | 139,006 |
| 13 Jun 2024 | 166.00 | 166.00 | 165.00 | 165.50 | 160.51 | 132,443 |
| 12 Jun 2024 | 167.00 | 167.00 | 164.50 | 165.50 | 160.51 | 194,000 |
| 11 Jun 2024 | 167.00 | 167.00 | 165.00 | 165.50 | 160.51 | 165,422 |
| 07 Jun 2024 | 166.00 | 167.50 | 166.00 | 167.00 | 161.97 | 145,680 |
| 06 Jun 2024 | 167.50 | 167.50 | 166.00 | 166.00 | 161.00 | 174,222 |
| 05 Jun 2024 | 167.50 | 168.00 | 166.50 | 167.00 | 161.97 | 101,000 |
| 04 Jun 2024 | 168.50 | 169.00 | 167.50 | 167.50 | 162.45 | 111,060 |
| 03 Jun 2024 | 167.50 | 168.50 | 166.50 | 168.00 | 162.94 | 221,020 |
| 31 May 2024 | 166.50 | 167.50 | 166.50 | 167.00 | 161.97 | 114,058 |
| 30 May 2024 | 167.50 | 168.00 | 166.00 | 166.50 | 161.48 | 203,922 |
| 29 May 2024 | 167.00 | 168.50 | 167.00 | 167.50 | 162.45 | 275,128 |
| 28 May 2024 | 166.50 | 169.00 | 166.50 | 167.50 | 162.45 | 242,357 |
| 27 May 2024 | 167.50 | 168.50 | 166.50 | 166.50 | 161.48 | 232,100 |
| 24 May 2024 | 166.50 | 169.50 | 165.50 | 167.50 | 162.45 | 300,117 |
| 23 May 2024 | 166.50 | 169.50 | 165.00 | 166.50 | 161.48 | 515,015 |
| 22 May 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 161.97 | 235,145 |
| 21 May 2024 | 168.50 | 168.50 | 166.00 | 166.00 | 161.00 | 269,414 |
| 20 May 2024 | 168.50 | 169.00 | 166.00 | 168.00 | 162.94 | 394,355 |
| 17 May 2024 | 169.00 | 169.50 | 168.00 | 168.50 | 163.42 | 348,900 |
| 16 May 2024 | 172.50 | 172.50 | 167.50 | 168.00 | 162.94 | 735,722 |
| 15 May 2024 | 172.50 | 173.50 | 168.00 | 170.50 | 165.36 | 939,150 |
| 14 May 2024 | 173.00 | 175.00 | 172.00 | 172.50 | 167.30 | 213,466 |
| 13 May 2024 | 172.50 | 174.50 | 170.50 | 174.50 | 169.24 | 579,070 |
| 10 May 2024 | 176.00 | 177.00 | 173.50 | 174.50 | 169.24 | 140,055 |
| 09 May 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 169.72 | 386,034 |
| 08 May 2024 | 175.00 | 179.50 | 175.00 | 177.50 | 172.15 | 522,676 |
| *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.