35logo

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jul 27, 2017 to Oct 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/10/2017 to 23/10/2017)
0.920 1.070 0.920 1.010 532,200
Previous 2 weeks
(25/09/2017 to 06/10/2017)
0.795 0.915 0.795 0.910 714,100
Previous 4 weeks
(25/08/2017 to 22/09/2017)
0.800 0.805 0.750 0.800 379,100
Daily Historical Data
23/10/2017 1.000 1.010 1.000 1.010 16,000
20/10/2017 0.990 1.000 0.990 1.000 20,000
19/10/2017 1.000 1.000 0.965 0.965 6,000
17/10/2017 1.000 1.000 1.000 1.000 20,000
16/10/2017 1.010 1.010 0.995 1.000 43,100
13/10/2017 1.060 1.060 1.000 1.010 16,300
12/10/2017 1.010 1.050 1.010 1.050 27,400
11/10/2017 1.045 1.045 1.010 1.010 75,900
10/10/2017 1.050 1.070 1.000 1.045 162,700
09/10/2017 0.920 1.040 0.920 0.980 144,800
06/10/2017 0.875 0.915 0.875 0.910 182,400
05/10/2017 0.865 0.865 0.865 0.865 3,000
04/10/2017 0.870 0.875 0.860 0.865 62,900
03/10/2017 0.865 0.865 0.845 0.845 14,000
02/10/2017 0.865 0.865 0.840 0.840 12,900
29/09/2017 0.815 0.815 0.810 0.815 41,600
28/09/2017 0.815 0.815 0.800 0.800 105,500
27/09/2017 0.815 0.820 0.805 0.805 122,000
26/09/2017 0.800 0.820 0.800 0.805 120,000
25/09/2017 0.795 0.800 0.795 0.800 49,800
22/09/2017 0.800 0.805 0.800 0.800 202,500
21/09/2017 0.795 0.805 0.795 0.800 96,200
20/09/2017 0.785 0.795 0.785 0.795 11,000
19/09/2017 0.790 0.790 0.790 0.790 30,000
18/09/2017 - - - - 0
15/09/2017 - - - - 0
14/09/2017 - - - - 0
13/09/2017 - - - - 0
12/09/2017 0.790 0.790 0.790 0.790 200
11/09/2017 0.785 0.785 0.785 0.785 4,000
08/09/2017 - - - - 0
07/09/2017 0.795 0.795 0.795 0.795 6,000
06/09/2017 - - - - 0
05/09/2017 0.800 0.800 0.750 0.800 27,000
04/09/2017 - - - - 0
31/08/2017 0.800 0.800 0.800 0.800 2,200
30/08/2017 - - - - 0
29/08/2017 - - - - 0
28/08/2017 - - - - 0
25/08/2017 - - - - 0
24/08/2017 0.805 0.805 0.800 0.800 14,000
23/08/2017 0.805 0.805 0.800 0.800 3,600
22/08/2017 - - - - 0
21/08/2017 - - - - 0
18/08/2017 0.815 0.815 0.800 0.800 20,000
17/08/2017 0.835 0.835 0.835 0.835 1,000
16/08/2017 0.820 0.820 0.800 0.815 38,800
15/08/2017 0.810 0.810 0.800 0.800 15,000
14/08/2017 - - - - 0
11/08/2017 0.845 0.845 0.780 0.780 14,900
10/08/2017 - - - - 0
08/08/2017 0.850 0.900 0.850 0.850 65,100
07/08/2017 0.850 0.850 0.850 0.850 600
04/08/2017 0.825 0.825 0.820 0.820 30,300
03/08/2017 - - - - 0
02/08/2017 0.840 0.840 0.825 0.825 4,600
01/08/2017 0.830 0.830 0.830 0.830 100
31/07/2017 0.830 0.855 0.825 0.855 2,500
28/07/2017 0.830 0.880 0.830 0.880 15,400
27/07/2017 0.850 0.850 0.840 0.840 30,300


  • AKM
  • Ally Star
  • BroadMobi"
  • Daikin
  • Dexerials
  • Edison
  • GMEMS
  • GP
  • HTC
  • Iriso
  • Isahaya
  • Merus Audio
  • MCC
  • Microchip
  • Murata
  • Nippon Chemi-Con
  • New Japan Radio Co Ltd
  • Oike
  • Rectron
  • SanKen
  • SEFUSE
  • SMK
  • Sony
  • ST
  • Stanley
  • Susumu Co Ltd
  • Susumu Co Ltd
  • CRRC Yonge
  • Vishay
  • CRRC Yonge