PADAUK Technology Company Limited (6716.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 127.50 | 127.50 | 123.00 | 124.00 | 124.00 | 157,986 |
| 28 May 2024 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 252,000 |
| 27 May 2024 | 122.00 | 128.50 | 119.00 | 126.00 | 126.00 | 405,000 |
| 24 May 2024 | 121.00 | 122.50 | 119.00 | 121.00 | 121.00 | 142,000 |
| 23 May 2024 | 128.00 | 130.00 | 123.50 | 123.50 | 123.50 | 272,000 |
| 22 May 2024 | 124.00 | 126.50 | 120.00 | 126.50 | 126.50 | 313,000 |
| 21 May 2024 | 119.00 | 127.00 | 116.00 | 122.00 | 122.00 | 1,089,000 |
| 20 May 2024 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 598,000 |
| 17 May 2024 | 108.50 | 110.50 | 107.50 | 107.50 | 107.50 | 43,000 |
| 16 May 2024 | 112.50 | 113.00 | 107.50 | 108.50 | 108.50 | 126,000 |
| 15 May 2024 | 113.00 | 116.50 | 110.50 | 111.00 | 111.00 | 177,000 |
| 14 May 2024 | 111.00 | 112.00 | 109.50 | 110.00 | 110.00 | 70,000 |
| 13 May 2024 | 110.00 | 111.50 | 107.50 | 109.00 | 109.00 | 117,000 |
| 10 May 2024 | 109.00 | 109.50 | 105.50 | 105.50 | 105.50 | 22,000 |
| 09 May 2024 | 110.50 | 111.00 | 107.00 | 107.00 | 107.00 | 54,000 |
| 08 May 2024 | 108.00 | 110.50 | 106.50 | 109.00 | 109.00 | 148,000 |
| 07 May 2024 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | 43,000 |
| 06 May 2024 | 103.50 | 106.50 | 103.00 | 106.00 | 106.00 | 33,000 |
| 03 May 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 29,000 |
| 02 May 2024 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 31,000 |
| 30 Apr 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 29,000 |
| 29 Apr 2024 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 53,000 |
| 26 Apr 2024 | 106.50 | 108.00 | 103.00 | 104.50 | 104.50 | 100,000 |
| 25 Apr 2024 | 107.00 | 109.00 | 105.50 | 106.00 | 106.00 | 56,000 |
| 24 Apr 2024 | 113.00 | 113.00 | 108.00 | 108.50 | 108.50 | 101,000 |
| 23 Apr 2024 | 106.00 | 110.00 | 104.50 | 110.00 | 110.00 | 42,000 |
| 22 Apr 2024 | 107.50 | 107.50 | 104.00 | 105.00 | 105.00 | 36,000 |
| 19 Apr 2024 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 110,000 |
| 18 Apr 2024 | 108.50 | 109.00 | 106.00 | 108.50 | 108.50 | 60,000 |
| 17 Apr 2024 | 105.00 | 111.00 | 105.00 | 109.50 | 109.50 | 163,000 |
| 16 Apr 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 105,000 |
| 15 Apr 2024 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | 109,000 |
| 12 Apr 2024 | 112.00 | 112.00 | 108.50 | 110.00 | 110.00 | 117,000 |
| 11 Apr 2024 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 248,000 |
| 10 Apr 2024 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 261,000 |
| 09 Apr 2024 | 110.00 | 118.00 | 107.00 | 107.50 | 107.50 | 1,130,000 |
| 08 Apr 2024 | 107.50 | 110.50 | 106.00 | 107.50 | 107.50 | 156,000 |
| 03 Apr 2024 | 103.00 | 106.50 | 102.50 | 104.50 | 104.50 | 43,000 |
| 02 Apr 2024 | 106.50 | 108.50 | 104.50 | 104.50 | 104.50 | 79,000 |
| 01 Apr 2024 | 103.00 | 109.00 | 102.50 | 107.50 | 107.50 | 122,000 |
| 29 Mar 2024 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 45,000 |
| 28 Mar 2024 | 104.50 | 106.00 | 101.50 | 101.50 | 101.50 | 44,000 |
| 27 Mar 2024 | 100.50 | 104.50 | 100.00 | 104.00 | 104.00 | 132,000 |
| 26 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 25 Mar 2024 | 102.00 | 104.00 | 101.50 | 102.50 | 102.50 | 32,000 |
| 22 Mar 2024 | 105.00 | 105.00 | 101.00 | 102.50 | 102.50 | 37,000 |
| 21 Mar 2024 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 62,000 |
| 20 Mar 2024 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | 121,000 |
| 19 Mar 2024 | 103.50 | 105.50 | 101.00 | 102.50 | 102.50 | 140,000 |
| 18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 15 Mar 2024 | 107.00 | 107.50 | 104.50 | 107.00 | 107.00 | 72,000 |
| 14 Mar 2024 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 68,000 |
| 13 Mar 2024 | 115.50 | 115.50 | 106.50 | 109.00 | 109.00 | 311,000 |
| 12 Mar 2024 | 111.00 | 114.00 | 110.00 | 112.50 | 112.50 | 169,000 |
| 11 Mar 2024 | 111.00 | 115.50 | 110.00 | 112.50 | 112.50 | 131,000 |
| 08 Mar 2024 | 120.50 | 120.50 | 112.00 | 113.50 | 113.50 | 312,000 |
| 07 Mar 2024 | 125.00 | 125.00 | 118.50 | 121.00 | 121.00 | 274,000 |
| 06 Mar 2024 | 125.00 | 127.00 | 123.50 | 123.50 | 123.50 | 141,000 |
| 05 Mar 2024 | 127.00 | 129.50 | 123.00 | 125.00 | 125.00 | 290,000 |
| 04 Mar 2024 | 125.00 | 132.50 | 124.50 | 128.50 | 128.50 | 530,000 |
| 01 Mar 2024 | 124.00 | 126.00 | 122.50 | 124.00 | 124.00 | 112,000 |
| 29 Feb 2024 | 124.50 | 125.50 | 121.50 | 124.50 | 124.50 | 141,000 |
| 27 Feb 2024 | 129.50 | 129.50 | 123.50 | 125.00 | 125.00 | 211,000 |
| 26 Feb 2024 | 129.50 | 132.00 | 127.50 | 129.00 | 129.00 | 271,000 |
| 23 Feb 2024 | 133.50 | 133.50 | 127.00 | 128.50 | 128.50 | 281,000 |
| 22 Feb 2024 | 140.00 | 144.50 | 133.00 | 133.00 | 133.00 | 461,000 |
| 21 Feb 2024 | 133.00 | 141.50 | 132.50 | 138.50 | 138.50 | 488,000 |
| 20 Feb 2024 | 136.00 | 142.50 | 131.50 | 132.00 | 132.00 | 402,000 |
| 19 Feb 2024 | 137.50 | 138.00 | 133.00 | 135.50 | 135.50 | 206,000 |
| 16 Feb 2024 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 375,000 |
| 15 Feb 2024 | 141.00 | 143.00 | 134.00 | 134.50 | 134.50 | 725,000 |
| 05 Feb 2024 | 143.00 | 148.00 | 129.50 | 130.50 | 130.50 | 1,214,000 |
| 02 Feb 2024 | 128.00 | 138.50 | 128.00 | 138.50 | 138.50 | 928,000 |
| 01 Feb 2024 | 136.50 | 146.00 | 126.00 | 126.00 | 126.00 | 1,149,000 |
| 31 Jan 2024 | 128.00 | 136.50 | 127.50 | 136.50 | 136.50 | 1,248,000 |
| 30 Jan 2024 | 116.00 | 124.50 | 116.00 | 124.50 | 124.50 | 365,000 |
| 29 Jan 2024 | 113.50 | 114.50 | 111.50 | 113.50 | 113.50 | 46,000 |
| 26 Jan 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 70,000 |
| 25 Jan 2024 | 116.50 | 119.00 | 116.00 | 116.00 | 116.00 | 35,000 |
| 24 Jan 2024 | 116.00 | 117.50 | 114.00 | 115.50 | 115.50 | 46,000 |
| 23 Jan 2024 | 115.50 | 116.00 | 113.00 | 115.50 | 115.50 | 71,000 |
| 22 Jan 2024 | 116.00 | 121.50 | 113.50 | 113.50 | 113.50 | 132,000 |
| 19 Jan 2024 | 115.50 | 117.00 | 109.00 | 114.00 | 114.00 | 152,000 |
| 18 Jan 2024 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 72,000 |
| 17 Jan 2024 | 122.00 | 123.00 | 114.00 | 115.50 | 115.50 | 149,000 |
| 16 Jan 2024 | 119.50 | 123.50 | 119.50 | 122.00 | 122.00 | 56,000 |
| 15 Jan 2024 | 121.00 | 125.00 | 120.00 | 120.50 | 120.50 | 98,000 |
| 12 Jan 2024 | 126.50 | 126.50 | 119.50 | 120.00 | 120.00 | 187,000 |
| 11 Jan 2024 | 124.00 | 128.50 | 122.00 | 126.00 | 126.00 | 177,000 |
| 10 Jan 2024 | 124.50 | 128.00 | 122.00 | 122.00 | 122.00 | 132,000 |
| 09 Jan 2024 | 137.00 | 138.00 | 127.00 | 127.00 | 127.00 | 259,000 |
| 08 Jan 2024 | 139.00 | 146.00 | 136.50 | 137.00 | 137.00 | 678,000 |
| 05 Jan 2024 | 130.00 | 133.00 | 129.50 | 133.00 | 133.00 | 99,000 |
| 04 Jan 2024 | 130.00 | 130.00 | 125.00 | 129.50 | 129.50 | 82,000 |
| 03 Jan 2024 | 125.00 | 131.50 | 117.50 | 128.00 | 128.00 | 228,000 |
| 02 Jan 2024 | 127.50 | 129.00 | 125.50 | 126.00 | 126.00 | 50,000 |
| 29 Dec 2023 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | 35,000 |
| 28 Dec 2023 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 59,000 |
| 27 Dec 2023 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 47,000 |
| 26 Dec 2023 | 131.50 | 132.50 | 126.00 | 131.50 | 131.50 | 97,000 |
| *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.