Taiwan Benefit Company (3379.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 11:50AM CST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 22.10 | 22.20 | 21.05 | 21.65 | 21.65 | 1,165,231 |
| 06 Jun 2024 | 23.30 | 23.30 | 21.60 | 22.85 | 22.85 | 2,621,000 |
| 05 Jun 2024 | 26.10 | 26.10 | 24.00 | 24.00 | 24.00 | 2,583,000 |
| 04 Jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 740,000 |
| 03 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 618,000 |
| 31 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1,970,000 |
| 30 May 2024 | 19.10 | 20.05 | 18.80 | 20.05 | 20.05 | 1,829,000 |
| 29 May 2024 | 16.65 | 18.25 | 16.65 | 18.25 | 18.25 | 2,119,000 |
| 28 May 2024 | 16.45 | 17.00 | 16.35 | 16.60 | 16.60 | 613,000 |
| 27 May 2024 | 16.05 | 16.85 | 15.75 | 16.45 | 16.45 | 1,079,000 |
| 24 May 2024 | 15.55 | 15.75 | 15.40 | 15.55 | 15.55 | 110,000 |
| 23 May 2024 | 15.25 | 15.60 | 15.20 | 15.55 | 15.55 | 95,000 |
| 22 May 2024 | 15.25 | 15.45 | 15.20 | 15.30 | 15.30 | 72,000 |
| 21 May 2024 | 15.80 | 15.80 | 15.10 | 15.25 | 15.25 | 200,000 |
| 20 May 2024 | 16.05 | 16.20 | 15.85 | 15.85 | 15.85 | 130,000 |
| 17 May 2024 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | 166,000 |
| 16 May 2024 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | 571,000 |
| 15 May 2024 | 15.65 | 16.45 | 15.50 | 16.05 | 16.05 | 792,000 |
| 14 May 2024 | 15.80 | 15.85 | 15.45 | 15.60 | 15.60 | 133,000 |
| 13 May 2024 | 15.70 | 16.00 | 15.35 | 15.70 | 15.70 | 1,008,000 |
| 10 May 2024 | 15.00 | 15.55 | 15.00 | 15.30 | 15.30 | 184,000 |
| 09 May 2024 | 15.15 | 15.25 | 14.90 | 14.90 | 14.90 | 107,000 |
| 08 May 2024 | 14.70 | 15.45 | 14.60 | 14.95 | 14.95 | 350,000 |
| 07 May 2024 | 14.50 | 14.65 | 14.45 | 14.65 | 14.65 | 192,000 |
| 06 May 2024 | 14.25 | 14.35 | 14.25 | 15.20 | 15.20 | 41,000 |
| 03 May 2024 | 14.35 | 14.35 | 14.15 | 14.35 | 14.35 | 53,000 |
| 02 May 2024 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | 31,000 |
| 30 Apr 2024 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | 6,000 |
| 29 Apr 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 31,000 |
| 26 Apr 2024 | 14.30 | 14.40 | 14.15 | 14.15 | 14.15 | 216,000 |
| 25 Apr 2024 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 15,000 |
| 24 Apr 2024 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 60,000 |
| 23 Apr 2024 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | 37,000 |
| 22 Apr 2024 | 14.20 | 14.70 | 14.20 | 14.40 | 14.40 | 70,000 |
| 19 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | 41,000 |
| 18 Apr 2024 | 14.30 | 14.45 | 14.30 | 14.30 | 14.30 | 51,000 |
| 17 Apr 2024 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 103,000 |
| 16 Apr 2024 | 14.25 | 14.25 | 13.75 | 14.15 | 14.15 | 181,000 |
| 15 Apr 2024 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | 34,000 |
| 12 Apr 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 41,000 |
| 11 Apr 2024 | 14.35 | 14.60 | 14.30 | 14.60 | 14.60 | 99,000 |
| 10 Apr 2024 | 14.45 | 14.70 | 14.40 | 14.50 | 14.50 | 58,000 |
| 09 Apr 2024 | 14.75 | 14.75 | 14.45 | 14.45 | 14.45 | 38,000 |
| 08 Apr 2024 | 14.80 | 14.80 | 14.25 | 14.70 | 14.70 | 97,000 |
| 03 Apr 2024 | 14.70 | 14.85 | 14.65 | 14.85 | 14.85 | 46,000 |
| 02 Apr 2024 | 14.75 | 14.80 | 14.65 | 14.80 | 14.80 | 40,000 |
| 01 Apr 2024 | 14.75 | 14.85 | 14.75 | 14.75 | 14.75 | 48,000 |
| 29 Mar 2024 | 14.65 | 15.00 | 14.65 | 14.70 | 14.70 | 72,000 |
| 28 Mar 2024 | 15.35 | 15.35 | 14.90 | 14.90 | 14.90 | 154,000 |
| 27 Mar 2024 | 15.25 | 15.30 | 15.00 | 15.30 | 15.30 | 94,000 |
| 26 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 25 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 22 Mar 2024 | 14.55 | 14.65 | 14.30 | 14.65 | 14.65 | 41,000 |
| 21 Mar 2024 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | 98,000 |
| 20 Mar 2024 | 14.65 | 14.95 | 14.35 | 14.35 | 14.35 | 137,000 |
| 19 Mar 2024 | 14.60 | 14.75 | 14.60 | 14.65 | 14.65 | 8,000 |
| 18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Mar 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 23,000 |
| 14 Mar 2024 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 76,000 |
| 13 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Mar 2024 | 14.55 | 14.70 | 14.50 | 14.70 | 14.70 | 77,000 |
| 11 Mar 2024 | 14.70 | 14.70 | 14.45 | 14.55 | 14.55 | 109,000 |
| 08 Mar 2024 | 14.85 | 14.90 | 14.55 | 14.55 | 14.55 | 236,000 |
| 07 Mar 2024 | 15.05 | 15.25 | 14.85 | 14.85 | 14.85 | 169,000 |
| 06 Mar 2024 | 15.20 | 15.20 | 14.95 | 15.10 | 15.10 | 120,000 |
| 05 Mar 2024 | 15.25 | 15.30 | 15.20 | 15.20 | 15.20 | 17,000 |
| 04 Mar 2024 | 15.25 | 15.35 | 15.15 | 15.25 | 15.25 | 72,000 |
| 01 Mar 2024 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | 35,000 |
| 29 Feb 2024 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 39,000 |
| 27 Feb 2024 | 15.00 | 15.50 | 15.00 | 15.05 | 15.05 | 127,000 |
| 26 Feb 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 129,000 |
| 23 Feb 2024 | 15.40 | 15.50 | 15.25 | 15.25 | 15.25 | 71,000 |
| 22 Feb 2024 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | 70,000 |
| 21 Feb 2024 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | 48,000 |
| 20 Feb 2024 | 15.85 | 15.85 | 15.50 | 15.55 | 15.55 | 102,000 |
| 19 Feb 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 39,000 |
| 16 Feb 2024 | 15.60 | 15.65 | 15.50 | 15.60 | 15.60 | 91,000 |
| 15 Feb 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 89,000 |
| 05 Feb 2024 | 15.80 | 15.95 | 15.70 | 15.80 | 15.80 | 38,000 |
| 02 Feb 2024 | 15.90 | 15.90 | 15.65 | 15.75 | 15.75 | 80,000 |
| 01 Feb 2024 | 15.80 | 15.85 | 15.70 | 15.85 | 15.85 | 53,000 |
| 31 Jan 2024 | 15.75 | 15.85 | 15.75 | 15.80 | 15.80 | 59,000 |
| 30 Jan 2024 | 15.75 | 15.80 | 15.60 | 15.75 | 15.75 | 42,000 |
| 29 Jan 2024 | 15.75 | 15.95 | 15.65 | 15.75 | 15.75 | 36,000 |
| 26 Jan 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 22,000 |
| 25 Jan 2024 | 15.70 | 15.95 | 15.50 | 15.70 | 15.70 | 92,000 |
| 24 Jan 2024 | 15.75 | 15.85 | 15.60 | 15.70 | 15.70 | 52,000 |
| 23 Jan 2024 | 15.50 | 15.75 | 15.45 | 15.75 | 15.75 | 63,000 |
| 22 Jan 2024 | 16.20 | 16.20 | 15.30 | 15.45 | 15.45 | 113,000 |
| 19 Jan 2024 | 15.45 | 15.55 | 15.40 | 15.50 | 15.50 | 51,000 |
| 18 Jan 2024 | 15.55 | 15.55 | 15.35 | 15.45 | 15.45 | 80,000 |
| 17 Jan 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 83,000 |
| 16 Jan 2024 | 15.70 | 15.75 | 15.60 | 15.75 | 15.75 | 166,000 |
| 15 Jan 2024 | 15.75 | 15.85 | 15.65 | 15.70 | 15.70 | 154,000 |
| 12 Jan 2024 | 15.30 | 15.75 | 15.30 | 15.60 | 15.60 | 101,000 |
| 11 Jan 2024 | 15.50 | 15.50 | 15.15 | 15.35 | 15.35 | 103,000 |
| 10 Jan 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | 196,000 |
| 09 Jan 2024 | 16.40 | 16.40 | 15.60 | 15.75 | 15.75 | 217,000 |
| 08 Jan 2024 | 15.60 | 15.80 | 15.45 | 15.65 | 15.65 | 188,000 |
| 05 Jan 2024 | 15.75 | 15.80 | 15.60 | 15.65 | 15.65 | 82,000 |
| *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.