Avid Electronics Corp. (6103.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:54PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 07 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 06 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 03 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 02 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 30 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 29 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 26 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 25 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 24 Apr 2024 | 32.50 | 33.50 | 32.35 | 36.85 | 36.85 | 7,000 |
| 23 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1,000 |
| 19 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 18 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 17 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 16 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 15 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 12 Apr 2024 | 36.95 | 36.95 | 33.95 | 33.95 | 33.95 | 4,000 |
| 11 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1,000 |
| 10 Apr 2024 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | 2,000 |
| 09 Apr 2024 | 32.65 | 34.15 | 32.65 | 34.15 | 34.15 | 5,000 |
| 08 Apr 2024 | 34.00 | 34.00 | 34.00 | 35.80 | 35.80 | 1,000 |
| 03 Apr 2024 | 36.45 | 36.45 | 36.00 | 36.00 | 36.00 | 11,000 |
| 02 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 01 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1,000 |
| 29 Mar 2024 | 33.80 | 33.80 | 33.80 | 35.90 | 35.90 | 3,000 |
| 28 Mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1,000 |
| 27 Mar 2024 | 35.85 | 36.00 | 35.85 | 39.00 | 39.00 | 4,000 |
| 26 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 25 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 22 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1,000 |
| 21 Mar 2024 | 38.65 | 38.65 | 34.15 | 34.15 | 34.15 | 4,000 |
| 20 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1,000 |
| 19 Mar 2024 | 37.15 | 37.15 | 32.75 | 36.95 | 36.95 | 4,000 |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,000 |
| 13 Mar 2024 | 30.85 | 30.85 | 30.85 | 35.05 | 35.05 | 2,000 |
| 12 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1,000 |
| 11 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 08 Mar 2024 | 38.45 | 38.45 | 38.45 | 32.00 | 32.00 | 1,000 |
| 07 Mar 2024 | 36.15 | 36.15 | 33.40 | 35.50 | 35.50 | 5,000 |
| 06 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1,000 |
| 05 Mar 2024 | 26.90 | 30.60 | 26.90 | 30.60 | 30.60 | 2,000 |
| 04 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1,000 |
| 01 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
| 29 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 27 Feb 2024 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | 5,000 |
| 26 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 23 Feb 2024 | 27.75 | 31.25 | 27.75 | 31.25 | 31.25 | 2,000 |
| 22 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 21 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 20 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 19 Feb 2024 | 28.55 | 28.55 | 28.55 | 30.55 | 30.55 | 1,000 |
| 16 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 15 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 05 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 02 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 01 Feb 2024 | 31.35 | 35.75 | 31.35 | 35.75 | 35.75 | 3,000 |
| 31 Jan 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 2,000 |
| 30 Jan 2024 | 36.50 | 37.15 | 33.45 | 37.15 | 37.15 | 3,000 |
| 29 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 26 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1,000 |
| 25 Jan 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1,000 |
| 24 Jan 2024 | 38.95 | 38.95 | 37.45 | 38.75 | 38.75 | 3,000 |
| 23 Jan 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1,000 |
| 22 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1,000 |
| 19 Jan 2024 | 36.35 | 36.35 | 34.00 | 36.00 | 36.00 | 4,000 |
| 18 Jan 2024 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 8,000 |
| 17 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,000 |
| 16 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 15 Jan 2024 | 35.00 | 37.50 | 34.95 | 34.95 | 34.95 | 6,293 |
| 12 Jan 2024 | 37.90 | 38.80 | 37.90 | 38.80 | 38.80 | 2,000 |
| 11 Jan 2024 | 31.85 | 35.75 | 31.85 | 35.75 | 35.75 | 4,000 |
| 10 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1,000 |
| 09 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1,000 |
| 08 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 05 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 04 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 03 Jan 2024 | 39.40 | 39.40 | 39.40 | 35.55 | 35.55 | 1,000 |
| 02 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 27 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 26 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 25 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 22 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 38.35 | 38.35 | 1,000 |
| 20 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 19 Dec 2023 | 31.55 | 34.90 | 31.55 | 34.90 | 34.90 | 7,000 |
| 18 Dec 2023 | 31.75 | 31.75 | 31.75 | 35.85 | 35.85 | 1,000 |
| 15 Dec 2023 | 32.65 | 32.65 | 32.65 | 34.00 | 34.00 | 1,000 |
| 14 Dec 2023 | 33.15 | 33.15 | 33.15 | 35.00 | 35.00 | 1,000 |
| 13 Dec 2023 | 34.90 | 34.90 | 33.75 | 33.75 | 33.75 | 2,000 |
| 12 Dec 2023 | 34.00 | 34.65 | 34.00 | 34.65 | 34.65 | 2,000 |
| 11 Dec 2023 | 31.50 | 31.50 | 31.50 | 35.55 | 35.55 | 1,000 |
| 08 Dec 2023 | 32.35 | 32.35 | 32.35 | 35.00 | 35.00 | 1,000 |
| 07 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 06 Dec 2023 | 34.75 | 34.75 | 34.75 | 39.55 | 39.55 | 1,000 |
| 05 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| *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.