Advertisement
U.S. markets open in 4 hours 11 minutes
S&P Futures
5,862.50 +24.75 (+0.42%) Dow Futures
42,707.00 -31.00 (-0.07%) Nasdaq Futures
20,375.25 +154.75 (+0.77%) Russell 2000 Futures
2,237.10 +10.40 (+0.47%) Crude Oil
72.06 +1.29 (+1.82%) Gold
2,750.90 +21.50 (+0.79%)
Hycon Technology Corporation (6457.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 68.10 | 68.80 | 66.20 | 66.20 | 66.20 | 319,093 |
| Oct 23, 2024 | 68.80 | 70.20 | 67.70 | 67.70 | 67.70 | 429,000 |
| Oct 22, 2024 | 70.80 | 70.80 | 67.60 | 68.30 | 68.30 | 1,044,000 |
| Oct 21, 2024 | 69.00 | 72.30 | 68.60 | 71.40 | 71.40 | 1,515,000 |
| Oct 18, 2024 | 66.40 | 70.90 | 64.90 | 68.40 | 68.40 | 1,562,000 |
| Oct 17, 2024 | 68.00 | 68.90 | 66.20 | 66.20 | 66.20 | 462,000 |
| Oct 16, 2024 | 67.00 | 69.30 | 67.00 | 67.90 | 67.90 | 655,000 |
| Oct 15, 2024 | 67.40 | 73.50 | 67.40 | 67.80 | 67.80 | 2,789,000 |
| Oct 14, 2024 | 66.70 | 68.00 | 65.40 | 67.10 | 67.10 | 1,013,000 |
| Oct 11, 2024 | 69.60 | 71.90 | 64.60 | 66.30 | 66.30 | 2,433,000 |
| Oct 09, 2024 | 66.60 | 72.30 | 65.20 | 69.20 | 69.20 | 8,743,000 |
| Oct 08, 2024 | 63.10 | 65.80 | 62.50 | 65.80 | 65.80 | 3,118,000 |
| Oct 07, 2024 | 58.50 | 61.20 | 58.20 | 59.90 | 59.90 | 345,000 |
| Oct 04, 2024 | 59.60 | 59.60 | 58.00 | 58.10 | 58.10 | 126,000 |
| Oct 01, 2024 | 61.50 | 62.30 | 58.80 | 59.60 | 59.60 | 338,000 |
| Sep 30, 2024 | 59.10 | 63.50 | 58.80 | 60.50 | 60.50 | 807,000 |
| Sep 27, 2024 | 62.80 | 62.90 | 59.00 | 59.20 | 59.20 | 1,680,000 |
| Sep 26, 2024 | 54.70 | 59.90 | 54.70 | 59.90 | 59.90 | 969,000 |
| Sep 25, 2024 | 54.00 | 56.40 | 53.70 | 54.50 | 54.50 | 160,000 |
| Sep 24, 2024 | 53.50 | 53.60 | 52.70 | 53.20 | 53.20 | 44,000 |
| Sep 23, 2024 | 53.40 | 54.10 | 53.40 | 53.50 | 53.50 | 69,000 |
| Sep 20, 2024 | 53.60 | 54.00 | 53.00 | 53.20 | 53.20 | 83,000 |
| Sep 19, 2024 | 52.70 | 53.30 | 52.30 | 53.00 | 53.00 | 105,000 |
| Sep 18, 2024 | 54.00 | 54.00 | 51.90 | 52.70 | 52.70 | 53,000 |
| Sep 16, 2024 | 53.70 | 54.00 | 53.20 | 53.40 | 53.40 | 38,000 |
| Sep 13, 2024 | 54.50 | 54.60 | 52.80 | 53.20 | 53.20 | 97,000 |
| Sep 12, 2024 | 52.10 | 53.60 | 52.10 | 53.50 | 53.50 | 107,000 |
| Sep 11, 2024 | 52.40 | 52.60 | 51.90 | 52.00 | 52.00 | 46,000 |
| Sep 10, 2024 | 52.50 | 53.30 | 50.40 | 52.40 | 52.40 | 132,000 |
| Sep 09, 2024 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 116,000 |
| Sep 06, 2024 | 54.10 | 54.10 | 52.60 | 53.00 | 53.00 | 116,000 |
| Sep 05, 2024 | 54.50 | 55.00 | 52.60 | 53.50 | 53.50 | 185,000 |
| Sep 04, 2024 | 54.00 | 55.90 | 52.30 | 54.10 | 54.10 | 272,000 |
| Sep 03, 2024 | 59.00 | 59.60 | 57.40 | 57.70 | 57.70 | 307,000 |
| Sep 02, 2024 | 60.80 | 61.00 | 59.20 | 59.30 | 59.30 | 253,000 |
| Aug 30, 2024 | 60.70 | 61.10 | 60.00 | 60.20 | 60.20 | 245,000 |
| Aug 29, 2024 | 60.00 | 61.00 | 59.80 | 60.70 | 60.70 | 245,000 |
| Aug 28, 2024 | 60.90 | 61.10 | 60.40 | 60.40 | 60.40 | 264,000 |
| Aug 27, 2024 | 60.60 | 61.10 | 60.40 | 60.90 | 60.90 | 199,000 |
| Aug 26, 2024 | 62.00 | 62.40 | 60.80 | 61.20 | 61.20 | 294,000 |
| Aug 23, 2024 | 62.50 | 62.50 | 60.60 | 61.70 | 61.70 | 251,000 |
| Aug 22, 2024 | 61.10 | 62.40 | 61.10 | 62.00 | 62.00 | 423,000 |
| Aug 21, 2024 | 61.90 | 61.90 | 60.40 | 60.80 | 60.80 | 315,000 |
| Aug 20, 2024 | 61.10 | 62.50 | 61.10 | 61.80 | 61.80 | 353,000 |
| Aug 19, 2024 | 61.30 | 61.50 | 60.80 | 60.90 | 60.90 | 307,000 |
| Aug 16, 2024 | 59.30 | 63.00 | 59.30 | 60.80 | 60.80 | 1,569,000 |
| Aug 15, 2024 | 59.50 | 59.50 | 58.40 | 58.70 | 58.70 | 252,000 |
| Aug 14, 2024 | 59.50 | 60.30 | 58.60 | 58.80 | 58.80 | 509,000 |
| Aug 13, 2024 | 59.20 | 59.60 | 58.00 | 58.90 | 58.90 | 420,000 |
| Aug 12, 2024 | 57.20 | 61.00 | 57.20 | 58.90 | 58.90 | 903,000 |
| Aug 09, 2024 | 58.00 | 59.40 | 57.70 | 58.10 | 58.10 | 1,226,000 |
| Aug 08, 2024 | 57.50 | 58.90 | 56.20 | 56.60 | 56.60 | 1,892,000 |
| Aug 07, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 88,000 |
| Aug 06, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Aug 05, 2024 | 54.00 | 54.00 | 49.25 | 49.25 | 49.25 | 275,000 |
| Aug 02, 2024 | 55.60 | 56.10 | 54.20 | 54.70 | 54.70 | 122,000 |
| Aug 01, 2024 | 55.20 | 56.60 | 55.20 | 56.20 | 56.20 | 99,000 |
| Jul 31, 2024 | 54.30 | 56.40 | 53.30 | 55.10 | 55.10 | 246,000 |
| Jul 30, 2024 | 51.30 | 54.70 | 51.00 | 54.40 | 54.40 | 295,000 |
| Jul 29, 2024 | 52.50 | 52.50 | 50.60 | 50.80 | 50.80 | 166,000 |
| Jul 26, 2024 | 48.70 | 52.50 | 48.70 | 51.90 | 51.90 | 167,000 |
| Jul 23, 2024 | 53.20 | 54.00 | 52.80 | 52.80 | 52.80 | 110,000 |
| Jul 22, 2024 | 55.40 | 55.40 | 52.50 | 52.50 | 52.50 | 316,000 |
| Jul 19, 2024 | 57.50 | 57.50 | 55.30 | 55.40 | 55.40 | 321,000 |
| Jul 18, 2024 | 58.30 | 59.40 | 57.10 | 57.70 | 57.70 | 362,000 |
| Jul 17, 2024 | 60.10 | 60.50 | 59.40 | 59.60 | 59.60 | 314,000 |
| Jul 16, 2024 | 60.20 | 60.80 | 59.30 | 59.60 | 59.60 | 282,000 |
| Jul 15, 2024 | 60.70 | 61.50 | 59.50 | 60.20 | 60.20 | 254,000 |
| Jul 12, 2024 | 60.00 | 61.20 | 60.00 | 60.20 | 60.20 | 189,000 |
| Jul 11, 2024 | 62.10 | 63.20 | 60.70 | 60.70 | 60.70 | 439,000 |
| Jul 10, 2024 | 61.00 | 62.70 | 60.10 | 61.50 | 61.50 | 468,000 |
| Jul 09, 2024 | 64.80 | 64.80 | 60.40 | 60.50 | 60.50 | 881,000 |
| Jul 08, 2024 | 66.80 | 68.90 | 63.00 | 64.80 | 64.80 | 1,179,000 |
| Jul 05, 2024 | 65.00 | 65.80 | 63.00 | 65.80 | 65.80 | 796,000 |
| Jul 04, 2024 | 64.10 | 65.40 | 62.30 | 63.50 | 63.50 | 721,000 |
| Jul 03, 2024 | 63.70 | 66.10 | 62.10 | 63.30 | 63.30 | 1,403,000 |
| Jul 02, 2024 | 61.20 | 66.50 | 60.70 | 63.10 | 63.10 | 3,139,000 |
| Jul 01, 2024 | 62.10 | 63.00 | 60.40 | 60.50 | 60.50 | 710,000 |
| Jun 28, 2024 | 60.90 | 62.10 | 60.00 | 61.90 | 61.90 | 577,000 |
| Jun 27, 2024 | 59.60 | 62.00 | 59.60 | 60.90 | 60.90 | 565,000 |
| Jun 26, 2024 | 62.60 | 65.40 | 60.10 | 60.90 | 60.90 | 1,861,000 |
| Jun 25, 2024 | 60.90 | 66.60 | 58.10 | 62.50 | 62.50 | 4,043,000 |
| Jun 24, 2024 | 59.00 | 60.90 | 57.00 | 60.90 | 60.90 | 2,493,000 |
| Jun 21, 2024 | 50.60 | 55.40 | 50.30 | 55.40 | 55.40 | 999,000 |
| Jun 20, 2024 | 49.60 | 50.60 | 49.60 | 50.40 | 50.40 | 109,000 |
| Jun 19, 2024 | 50.70 | 50.70 | 49.05 | 49.35 | 49.35 | 380,000 |
| Jun 18, 2024 | 51.40 | 51.50 | 50.30 | 50.70 | 50.70 | 134,000 |
| Jun 17, 2024 | 51.40 | 51.40 | 50.90 | 51.00 | 51.00 | 133,000 |
| Jun 14, 2024 | 51.00 | 51.20 | 50.70 | 50.90 | 50.90 | 73,000 |
| Jun 13, 2024 | 51.40 | 51.70 | 50.50 | 51.10 | 51.10 | 140,000 |
| Jun 12, 2024 | 51.00 | 51.40 | 50.40 | 51.40 | 51.40 | 135,000 |
| Jun 11, 2024 | 51.10 | 51.10 | 49.95 | 50.50 | 50.50 | 258,000 |
| Jun 07, 2024 | 50.90 | 50.90 | 49.75 | 50.20 | 50.20 | 37,000 |
| Jun 06, 2024 | 51.40 | 51.60 | 49.35 | 49.55 | 49.55 | 177,000 |
| Jun 05, 2024 | 50.60 | 51.20 | 50.20 | 50.60 | 50.60 | 62,000 |
| Jun 04, 2024 | 50.80 | 51.20 | 50.20 | 50.20 | 50.20 | 94,000 |
| Jun 03, 2024 | 50.60 | 51.60 | 50.60 | 51.20 | 51.20 | 80,000 |
| May 31, 2024 | 51.50 | 52.00 | 50.50 | 50.60 | 50.60 | 95,000 |
| May 30, 2024 | 51.10 | 51.50 | 50.90 | 51.00 | 51.00 | 91,000 |
| May 29, 2024 | 51.10 | 51.80 | 50.00 | 51.00 | 51.00 | 197,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.