Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 18 minutes

S&P Futures
3,954.00
-24.00(-0.60%)
Dow Futures
32,086.00
-233.00(-0.72%)
Nasdaq Futures
12,802.25
-51.75(-0.40%)
Russell 2000 Futures
1,717.00
-15.50(-0.89%)
Crude Oil
68.17
-1.79(-2.56%)
Gold
2,004.30
+8.40(+0.42%)

Advertisement

King's Town Bank (2809.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

34.20

-0.20

(-0.58%)

At close: 01:30PM CST

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	34.50	34.50	34.20	34.20	34.20	917,465
Mar 23, 2023	34.30	34.45	34.10	34.40	34.40	987,142
Mar 22, 2023	34.20	34.45	34.20	34.20	34.20	885,630
Mar 21, 2023	33.90	34.05	33.60	33.90	33.90	457,199
Mar 20, 2023	33.80	33.80	33.35	33.55	33.55	520,961
Mar 17, 2023	33.55	33.80	33.40	33.55	33.55	641,010
Mar 16, 2023	34.65	34.65	33.35	33.40	33.40	2,582,234
Mar 15, 2023	34.40	34.50	33.90	34.10	34.10	720,202
Mar 14, 2023	34.50	34.50	34.20	34.20	34.20	1,019,340
Mar 13, 2023	34.45	34.70	34.00	34.60	34.60	1,012,111
Mar 10, 2023	34.90	34.90	34.50	34.55	34.55	800,608
Mar 09, 2023	35.10	35.25	34.95	35.00	35.00	807,555
Mar 08, 2023	35.05	35.10	34.90	35.00	35.00	1,025,404
Mar 07, 2023	34.80	35.15	34.75	35.05	35.05	1,390,409
Mar 06, 2023	34.80	34.85	34.65	34.70	34.70	930,727
Mar 03, 2023	34.40	34.70	34.40	34.60	34.60	1,537,928
Mar 02, 2023	33.80	33.95	33.70	33.95	33.95	553,505
Mar 01, 2023	34.10	34.15	33.80	33.80	33.80	1,481,318
Feb 24, 2023	34.30	34.30	34.10	34.10	34.10	1,042,001
Feb 23, 2023	34.20	34.55	34.00	34.10	34.10	1,934,314
Feb 22, 2023	34.40	34.40	34.00	34.20	34.20	970,356
Feb 21, 2023	34.50	34.55	34.15	34.40	34.40	697,645
Feb 20, 2023	34.20	34.60	34.20	34.60	34.60	566,733
Feb 17, 2023	34.20	34.25	34.10	34.20	34.20	713,500
Feb 16, 2023	34.10	34.35	34.05	34.20	34.20	1,144,012
Feb 15, 2023	34.80	34.80	34.10	34.10	34.10	2,331,020
Feb 14, 2023	34.60	35.05	34.60	34.85	34.85	787,501
Feb 13, 2023	34.70	34.85	34.30	34.55	34.55	1,282,294
Feb 10, 2023	34.85	34.90	34.65	34.75	34.75	823,043
Feb 09, 2023	35.10	35.20	34.80	34.85	34.85	1,303,001
Feb 08, 2023	35.20	35.40	35.20	35.30	35.30	607,160
Feb 07, 2023	35.45	35.50	35.20	35.40	35.40	1,175,064
Feb 06, 2023	35.50	35.75	35.10	35.30	35.30	1,246,117
Feb 03, 2023	35.30	35.55	35.10	35.40	35.40	2,248,739
Feb 02, 2023	35.10	35.25	34.85	35.20	35.20	965,592
Feb 01, 2023	34.80	35.05	34.75	34.95	34.95	953,967
Jan 31, 2023	35.30	35.55	34.65	34.65	34.65	2,832,197
Jan 30, 2023	34.95	35.45	34.90	35.40	35.40	2,925,015
Jan 17, 2023	34.45	34.95	34.45	34.95	34.95	902,136
Jan 16, 2023	34.40	34.60	34.40	34.45	34.45	713,294
Jan 13, 2023	34.25	34.55	34.25	34.35	34.35	439,753
Jan 12, 2023	34.40	34.50	34.15	34.25	34.25	717,100
Jan 11, 2023	34.30	34.60	34.30	34.35	34.35	944,640
Jan 10, 2023	34.20	34.30	33.90	34.25	34.25	1,416,543
Jan 09, 2023	34.10	34.25	34.00	34.20	34.20	1,735,796
Jan 06, 2023	33.70	34.00	33.55	34.00	34.00	1,467,175
Jan 05, 2023	33.55	34.10	33.55	33.70	33.70	1,570,668
Jan 04, 2023	33.55	33.65	33.35	33.50	33.50	762,237
Jan 03, 2023	33.60	33.70	33.45	33.55	33.55	520,840
Dec 30, 2022	33.45	34.05	33.45	33.90	33.90	1,448,235
Dec 29, 2022	32.95	33.80	32.95	33.45	33.45	1,984,023
Dec 28, 2022	33.35	33.50	33.00	33.15	33.15	2,894,402
Dec 27, 2022	33.55	33.80	33.35	33.55	33.55	1,843,043
Dec 26, 2022	33.80	33.90	33.50	33.55	33.55	1,846,475
Dec 23, 2022	34.35	34.65	33.85	33.90	33.90	3,976,654
Dec 22, 2022	34.05	35.10	33.70	35.10	35.10	16,546,423
Dec 21, 2022	33.85	34.15	33.50	34.15	34.15	14,199,773
Dec 20, 2022	33.70	34.60	33.20	34.10	34.10	13,428,813
Dec 19, 2022	35.30	35.35	33.60	33.75	33.75	18,925,870
Dec 16, 2022	36.05	36.75	35.80	35.80	35.80	14,748,066
Dec 15, 2022	36.10	36.60	35.50	36.60	36.60	4,674,585
Dec 14, 2022	35.90	36.15	35.55	36.00	36.00	3,333,985
Dec 13, 2022	35.90	36.10	35.70	35.85	35.85	3,107,088
Dec 12, 2022	35.90	36.05	35.60	35.85	35.85	4,414,479
Dec 09, 2022	35.25	35.90	35.25	35.80	35.80	3,185,651
Dec 08, 2022	34.80	35.55	34.55	35.30	35.30	3,010,150
Dec 07, 2022	34.40	34.80	34.25	34.75	34.75	1,218,086
Dec 06, 2022	35.05	35.10	34.20	34.25	34.25	2,347,642
Dec 05, 2022	35.45	35.90	34.90	35.10	35.10	3,507,084
Dec 02, 2022	35.10	35.25	34.80	34.95	34.95	1,216,008
Dec 01, 2022	35.05	35.30	34.80	35.30	35.30	1,825,482
Nov 30, 2022	34.80	34.95	34.50	34.90	34.90	1,195,792
Nov 29, 2022	35.25	35.25	34.70	34.80	34.80	1,364,568
Nov 28, 2022	34.85	35.30	34.30	35.30	35.30	1,424,343
Nov 25, 2022	35.10	35.35	34.85	35.00	35.00	985,240
Nov 24, 2022	35.05	35.40	35.00	35.10	35.10	1,629,002
Nov 23, 2022	35.30	35.45	34.90	35.15	35.15	1,931,055
Nov 22, 2022	34.55	35.60	34.40	35.45	35.45	3,270,772
Nov 21, 2022	34.65	34.75	34.30	34.55	34.55	1,743,146
Nov 18, 2022	34.20	34.90	34.20	34.80	34.80	2,074,136
Nov 17, 2022	34.15	34.70	33.70	34.70	34.70	2,274,672
Nov 16, 2022	34.60	34.60	33.75	34.20	34.20	2,214,150
Nov 15, 2022	35.05	35.10	34.20	34.35	34.35	1,494,385
Nov 14, 2022	34.80	35.05	34.65	35.05	35.05	2,562,402
Nov 11, 2022	34.70	34.70	34.10	34.60	34.60	2,905,255
Nov 10, 2022	33.50	34.40	33.35	34.35	34.35	3,339,280
Nov 09, 2022	32.95	33.85	32.75	33.75	33.75	2,834,742
Nov 08, 2022	32.80	33.20	32.65	32.75	32.75	915,045
Nov 07, 2022	32.95	32.95	32.60	32.80	32.80	2,086,721
Nov 04, 2022	32.00	32.95	31.85	32.95	32.95	2,146,663
Nov 03, 2022	31.80	32.35	31.60	32.20	32.20	1,826,486
Nov 02, 2022	31.25	32.25	31.00	32.10	32.10	2,221,723
Nov 01, 2022	30.70	31.20	30.55	30.85	30.85	1,968,086
Oct 31, 2022	30.35	30.85	30.30	30.70	30.70	3,483,566
Oct 28, 2022	30.55	30.80	30.15	30.35	30.35	2,602,585
Oct 27, 2022	30.60	30.70	30.30	30.50	30.50	2,915,822
Oct 26, 2022	30.50	30.95	30.15	30.60	30.60	3,662,133
Oct 25, 2022	30.55	30.80	30.05	30.35	30.35	3,061,253
Oct 24, 2022	30.10	30.90	29.95	30.60	30.60	2,283,332
Oct 21, 2022	30.40	30.50	29.75	29.90	29.90	2,208,487
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,954.00-24.00(-0.60%)

Dow Futures32,086.00-233.00(-0.72%)

Nasdaq Futures12,802.25-51.75(-0.40%)

Russell 2000 Futures1,717.00-15.50(-0.89%)

Crude Oil68.17-1.79(-2.56%)

Gold2,004.30+8.40(+0.42%)

King's Town Bank (2809.TW)

S&P Futures
3,954.00
-24.00(-0.60%)

Dow Futures
32,086.00
-233.00(-0.72%)

Nasdaq Futures
12,802.25
-51.75(-0.40%)

Russell 2000 Futures
1,717.00
-15.50(-0.89%)

Crude Oil
68.17
-1.79(-2.56%)

Gold
2,004.30
+8.40(+0.42%)