Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,987.25 +16.75 (+0.42%) Dow Futures
32,395.00 +137.00 (+0.42%) Nasdaq Futures
12,758.00 +51.00 (+0.40%) Russell 2000 Futures
1,754.30 +13.30 (+0.76%) Crude Oil
70.11 -0.79 (-1.11%) Gold
1,977.40 +27.80 (+1.43%)
Jetway Information Co., Ltd. (6161.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
As of 10:17AM CST. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 29.40 | 29.75 | 29.40 | 29.70 | 29.70 | 104,069 |
| Mar 22, 2023 | 29.30 | 29.45 | 29.20 | 29.40 | 29.40 | 439,000 |
| Mar 21, 2023 | 29.20 | 29.25 | 29.05 | 29.10 | 29.10 | 293,000 |
| Mar 20, 2023 | 28.85 | 29.10 | 28.80 | 29.10 | 29.10 | 181,000 |
| Mar 17, 2023 | 28.90 | 28.90 | 28.60 | 28.75 | 28.75 | 259,000 |
| Mar 16, 2023 | 28.80 | 29.05 | 28.45 | 28.55 | 28.55 | 870,000 |
| Mar 15, 2023 | 28.50 | 28.75 | 28.25 | 28.65 | 28.65 | 366,000 |
| Mar 14, 2023 | 28.15 | 28.25 | 27.85 | 27.90 | 27.90 | 158,000 |
| Mar 13, 2023 | 27.70 | 28.30 | 27.65 | 28.20 | 28.20 | 444,000 |
| Mar 10, 2023 | 28.50 | 28.60 | 27.50 | 27.60 | 27.60 | 780,000 |
| Mar 09, 2023 | 29.10 | 29.35 | 29.00 | 29.00 | 29.00 | 198,000 |
| Mar 08, 2023 | 28.85 | 29.15 | 28.80 | 29.05 | 29.05 | 347,000 |
| Mar 07, 2023 | 29.10 | 29.30 | 28.85 | 28.90 | 28.90 | 316,000 |
| Mar 06, 2023 | 28.80 | 29.40 | 28.80 | 29.15 | 29.15 | 548,000 |
| Mar 03, 2023 | 28.10 | 28.75 | 28.00 | 28.70 | 28.70 | 364,000 |
| Mar 02, 2023 | 27.85 | 28.10 | 27.85 | 28.00 | 28.00 | 296,000 |
| Mar 01, 2023 | 27.45 | 27.90 | 27.30 | 27.85 | 27.85 | 267,000 |
| Feb 24, 2023 | 27.55 | 27.55 | 27.10 | 27.40 | 27.40 | 234,000 |
| Feb 23, 2023 | 27.10 | 27.55 | 27.10 | 27.40 | 27.40 | 374,000 |
| Feb 22, 2023 | 26.80 | 27.10 | 26.75 | 27.00 | 27.00 | 205,000 |
| Feb 21, 2023 | 26.75 | 26.90 | 26.70 | 26.85 | 26.85 | 193,000 |
| Feb 20, 2023 | 26.35 | 26.80 | 26.35 | 26.75 | 26.75 | 420,000 |
| Feb 17, 2023 | 26.20 | 26.40 | 26.20 | 26.25 | 26.25 | 81,000 |
| Feb 16, 2023 | 26.20 | 26.25 | 26.05 | 26.25 | 26.25 | 89,000 |
| Feb 15, 2023 | 26.10 | 26.30 | 26.05 | 26.20 | 26.20 | 72,000 |
| Feb 14, 2023 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | 81,000 |
| Feb 13, 2023 | 25.60 | 26.00 | 25.55 | 25.95 | 25.95 | 72,000 |
| Feb 10, 2023 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | 100,000 |
| Feb 09, 2023 | 26.00 | 26.25 | 25.80 | 25.95 | 25.95 | 402,000 |
| Feb 08, 2023 | 26.55 | 26.70 | 26.50 | 26.55 | 26.55 | 59,000 |
| Feb 07, 2023 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 37,000 |
| Feb 06, 2023 | 26.30 | 26.60 | 26.30 | 26.40 | 26.40 | 83,000 |
| Feb 03, 2023 | 26.70 | 26.75 | 26.40 | 26.60 | 26.60 | 92,000 |
| Feb 02, 2023 | 26.50 | 26.70 | 26.25 | 26.55 | 26.55 | 248,000 |
| Feb 01, 2023 | 26.00 | 26.60 | 25.95 | 26.20 | 26.20 | 229,000 |
| Jan 31, 2023 | 26.00 | 26.10 | 25.95 | 26.30 | 26.30 | 87,000 |
| Jan 30, 2023 | 26.00 | 26.20 | 25.90 | 25.95 | 25.95 | 125,000 |
| Jan 17, 2023 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 71,000 |
| Jan 16, 2023 | 25.90 | 26.20 | 25.75 | 25.85 | 25.85 | 49,000 |
| Jan 13, 2023 | 25.90 | 25.95 | 25.80 | 25.90 | 25.90 | 93,000 |
| Jan 12, 2023 | 25.80 | 26.00 | 25.70 | 25.85 | 25.85 | 112,000 |
| Jan 11, 2023 | 25.35 | 25.95 | 25.35 | 25.80 | 25.80 | 194,000 |
| Jan 10, 2023 | 25.15 | 25.55 | 25.15 | 25.45 | 25.45 | 116,000 |
| Jan 09, 2023 | 24.95 | 25.15 | 24.95 | 25.10 | 25.10 | 83,000 |
| Jan 06, 2023 | 24.90 | 24.90 | 24.80 | 24.85 | 24.85 | 27,000 |
| Jan 05, 2023 | 25.00 | 25.20 | 24.85 | 24.95 | 24.95 | 27,000 |
| Jan 04, 2023 | 24.85 | 25.00 | 24.80 | 25.00 | 25.00 | 54,000 |
| Jan 03, 2023 | 24.70 | 25.00 | 24.65 | 24.80 | 24.80 | 70,000 |
| Dec 30, 2022 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | 35,000 |
| Dec 29, 2022 | 24.60 | 25.00 | 24.55 | 25.00 | 25.00 | 72,000 |
| Dec 28, 2022 | 24.70 | 25.00 | 24.55 | 25.00 | 25.00 | 49,000 |
| Dec 27, 2022 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | 32,000 |
| Dec 26, 2022 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 36,000 |
| Dec 23, 2022 | 24.70 | 25.05 | 24.50 | 25.05 | 25.05 | 44,000 |
| Dec 22, 2022 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 52,000 |
| Dec 21, 2022 | 25.00 | 25.00 | 24.65 | 24.60 | 24.60 | 58,000 |
| Dec 20, 2022 | 25.00 | 25.05 | 24.50 | 24.50 | 24.50 | 126,000 |
| Dec 19, 2022 | 25.05 | 25.10 | 25.00 | 25.00 | 25.00 | 83,000 |
| Dec 16, 2022 | 25.20 | 25.30 | 25.05 | 25.05 | 25.05 | 105,000 |
| Dec 15, 2022 | 25.30 | 25.45 | 25.20 | 25.30 | 25.30 | 33,000 |
| Dec 14, 2022 | 25.30 | 25.50 | 25.30 | 25.30 | 25.30 | 45,000 |
| Dec 13, 2022 | 25.15 | 25.30 | 25.15 | 25.25 | 25.25 | 46,000 |
| Dec 12, 2022 | 25.25 | 25.40 | 24.95 | 25.40 | 25.40 | 79,000 |
| Dec 09, 2022 | 25.30 | 25.35 | 25.20 | 25.25 | 25.25 | 80,000 |
| Dec 08, 2022 | 25.60 | 25.60 | 25.20 | 25.25 | 25.25 | 101,000 |
| Dec 07, 2022 | 25.85 | 25.85 | 25.20 | 25.60 | 25.60 | 250,000 |
| Dec 06, 2022 | 25.85 | 26.00 | 25.30 | 25.85 | 25.85 | 373,000 |
| Dec 05, 2022 | 26.60 | 26.95 | 26.60 | 26.80 | 26.80 | 107,000 |
| Dec 02, 2022 | 26.50 | 26.55 | 26.45 | 26.55 | 26.55 | 100,000 |
| Dec 01, 2022 | 26.50 | 26.65 | 26.40 | 26.55 | 26.55 | 147,000 |
| Nov 30, 2022 | 26.05 | 26.25 | 26.00 | 26.15 | 26.15 | 74,000 |
| Nov 29, 2022 | 26.10 | 26.15 | 26.00 | 26.00 | 26.00 | 40,000 |
| Nov 28, 2022 | 25.90 | 26.10 | 25.80 | 26.10 | 26.10 | 64,000 |
| Nov 25, 2022 | 26.00 | 26.00 | 25.65 | 25.90 | 25.90 | 133,000 |
| Nov 24, 2022 | 25.90 | 25.95 | 25.70 | 25.90 | 25.90 | 125,000 |
| Nov 23, 2022 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 127,000 |
| Nov 22, 2022 | 26.00 | 26.05 | 25.85 | 25.85 | 25.85 | 46,000 |
| Nov 21, 2022 | 26.30 | 26.30 | 25.95 | 26.05 | 26.05 | 96,000 |
| Nov 18, 2022 | 26.60 | 26.60 | 26.10 | 26.35 | 26.35 | 106,000 |
| Nov 17, 2022 | 26.35 | 26.65 | 26.10 | 26.65 | 26.65 | 132,000 |
| Nov 16, 2022 | 25.40 | 26.90 | 25.20 | 26.40 | 26.40 | 636,000 |
| Nov 15, 2022 | 25.25 | 25.40 | 25.20 | 25.20 | 25.20 | 97,000 |
| Nov 14, 2022 | 25.40 | 25.45 | 25.30 | 25.35 | 25.35 | 57,000 |
| Nov 11, 2022 | 25.45 | 25.50 | 25.00 | 25.25 | 25.25 | 164,000 |
| Nov 10, 2022 | 24.85 | 25.15 | 24.85 | 24.95 | 24.95 | 148,000 |
| Nov 09, 2022 | 25.05 | 25.15 | 24.85 | 24.90 | 24.90 | 164,000 |
| Nov 08, 2022 | 24.75 | 25.25 | 24.75 | 24.85 | 24.85 | 207,000 |
| Nov 07, 2022 | 24.00 | 24.35 | 23.70 | 24.35 | 24.35 | 171,000 |
| Nov 04, 2022 | 24.15 | 24.30 | 24.05 | 24.25 | 24.25 | 53,000 |
| Nov 03, 2022 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 47,000 |
| Nov 02, 2022 | 24.10 | 24.35 | 24.05 | 24.10 | 24.10 | 178,000 |
| Nov 01, 2022 | 23.95 | 24.35 | 23.95 | 24.10 | 24.10 | 39,000 |
| Oct 31, 2022 | 23.70 | 24.05 | 23.65 | 24.00 | 24.00 | 59,000 |
| Oct 28, 2022 | 23.20 | 23.60 | 23.15 | 23.35 | 23.35 | 40,000 |
| Oct 27, 2022 | 23.30 | 23.60 | 23.20 | 23.70 | 23.70 | 53,000 |
| Oct 26, 2022 | 23.15 | 23.20 | 23.00 | 23.15 | 23.15 | 75,000 |
| Oct 25, 2022 | 23.35 | 23.35 | 23.10 | 23.20 | 23.20 | 60,000 |
| Oct 24, 2022 | 23.75 | 23.75 | 23.30 | 23.35 | 23.35 | 51,000 |
| Oct 21, 2022 | 23.60 | 23.60 | 23.25 | 23.35 | 23.35 | 47,000 |
| Oct 20, 2022 | 23.60 | 23.75 | 23.45 | 24.45 | 24.45 | 44,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
