35logo

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(02/08/2017 to 16/08/2017)
0.840 0.900 0.780 0.815 169,300
Previous 2 weeks
(19/07/2017 to 01/08/2017)
0.820 0.880 0.820 0.830 328,500
Previous 4 weeks
(20/06/2017 to 18/07/2017)
0.760 0.790 0.740 0.755 142,000
Daily Historical Data
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
26/07/2017 - - - - 0
25/07/2017 0.840 0.850 0.840 0.850 42,200
24/07/2017 0.855 0.875 0.850 0.850 79,200
21/07/2017 0.850 0.865 0.850 0.860 69,100
20/07/2017 0.850 0.850 0.845 0.850 85,700
19/07/2017 0.820 0.865 0.820 0.845 4,000
18/07/2017 - - - - 0
17/07/2017 0.755 0.755 0.755 0.755 2,000
14/07/2017 - - - - 0
13/07/2017 0.775 0.775 0.760 0.760 14,000
12/07/2017 - - - - 0
11/07/2017 - - - - 0
10/07/2017 - - - - 0
07/07/2017 - - - - 0
06/07/2017 - - - - 0
05/07/2017 - - - - 0
04/07/2017 0.750 0.750 0.740 0.740 15,600
03/07/2017 0.770 0.780 0.770 0.780 1,400
30/06/2017 0.790 0.790 0.765 0.770 60,000
29/06/2017 0.765 0.765 0.765 0.765 36,400
28/06/2017 - - - - 0
27/06/2017 - - - - 0
23/06/2017 - - - - 0
22/06/2017 0.760 0.775 0.760 0.765 10,100
21/06/2017 - - - - 0
20/06/2017 0.760 0.760 0.760 0.760 2,500
19/06/2017 0.755 0.755 0.755 0.755 4,500
16/06/2017 - - - - 0
15/06/2017 0.750 0.750 0.750 0.750 10,000
14/06/2017 0.750 0.760 0.735 0.750 63,200
13/06/2017 - - - - 0
12/06/2017 - - - - 0
09/06/2017 0.740 0.740 0.740 0.740 1,000
08/06/2017 0.750 0.750 0.735 0.735 18,000
07/06/2017 - - - - 0
06/06/2017 0.730 0.730 0.730 0.730 10,000
05/06/2017 0.730 0.730 0.730 0.730 6,600
02/06/2017 0.730 0.730 0.730 0.730 5,000
01/06/2017 - - - - 0
31/05/2017 - - - - 0
30/05/2017 0.710 0.710 0.710 0.710 2,000
29/05/2017 0.700 0.800 0.700 0.730 214,400
26/05/2017 - - - - 0
25/05/2017 - - - - 0
24/05/2017 - - - - 0
23/05/2017 - - - - 0


  • AKM
  • 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
  • CRRC Yonge
  • Vishay
  • CRRC Yonge