Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,703.73 +79.59 (+0.12%) CMC Crypto 200
1,425.11 -3.45 (-0.24%)
UPAMC NYSE FANG+ ETF (00757.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 81.25 | 81.25 | 80.80 | 80.95 | 80.95 | 5,308,222 |
| 30 May 2024 | 82.10 | 82.25 | 82.00 | 82.15 | 82.15 | 3,146,331 |
| 29 May 2024 | 82.15 | 82.50 | 82.15 | 82.25 | 82.25 | 1,468,357 |
| 28 May 2024 | 81.95 | 82.15 | 81.85 | 82.10 | 82.10 | 1,844,675 |
| 27 May 2024 | 81.70 | 82.00 | 81.70 | 81.85 | 81.85 | 1,699,608 |
| 24 May 2024 | 81.20 | 81.20 | 80.75 | 80.85 | 80.85 | 5,788,770 |
| 23 May 2024 | 82.40 | 82.85 | 82.35 | 82.65 | 82.65 | 4,531,415 |
| 22 May 2024 | 82.05 | 82.25 | 82.00 | 82.15 | 82.15 | 3,139,764 |
| 21 May 2024 | 81.30 | 81.65 | 81.25 | 81.60 | 81.60 | 1,866,529 |
| 20 May 2024 | 80.55 | 80.85 | 80.55 | 80.80 | 80.80 | 1,160,374 |
| 17 May 2024 | 80.50 | 80.65 | 80.45 | 80.50 | 80.50 | 1,332,793 |
| 16 May 2024 | 80.80 | 81.00 | 80.75 | 80.85 | 80.85 | 2,921,033 |
| 15 May 2024 | 80.20 | 80.25 | 80.00 | 80.05 | 80.05 | 2,604,167 |
| 14 May 2024 | 79.15 | 79.50 | 79.15 | 79.50 | 79.50 | 2,686,714 |
| 13 May 2024 | 79.05 | 79.15 | 78.95 | 79.00 | 79.00 | 2,862,473 |
| 10 May 2024 | 79.10 | 79.25 | 79.05 | 79.20 | 79.20 | 1,310,065 |
| 09 May 2024 | 79.10 | 79.30 | 79.00 | 79.10 | 79.10 | 1,124,605 |
| 08 May 2024 | 79.50 | 79.50 | 79.25 | 79.30 | 79.30 | 1,060,353 |
| 07 May 2024 | 79.25 | 79.80 | 79.25 | 79.80 | 79.80 | 1,866,780 |
| 06 May 2024 | 78.00 | 78.35 | 78.00 | 78.20 | 78.20 | 2,822,296 |
| 03 May 2024 | 77.35 | 77.45 | 77.10 | 77.15 | 77.15 | 1,825,457 |
| 02 May 2024 | 76.15 | 76.75 | 76.10 | 76.70 | 76.70 | 2,238,724 |
| 30 Apr 2024 | 77.70 | 77.90 | 77.70 | 77.80 | 77.80 | 1,085,174 |
| 29 Apr 2024 | 77.40 | 77.70 | 77.40 | 77.55 | 77.55 | 1,130,524 |
| 26 Apr 2024 | 76.75 | 77.15 | 76.75 | 77.05 | 77.05 | 3,306,412 |
| 25 Apr 2024 | 74.00 | 74.05 | 73.65 | 73.70 | 73.70 | 2,341,122 |
| 24 Apr 2024 | 76.15 | 76.35 | 75.95 | 76.30 | 76.30 | 1,775,038 |
| 23 Apr 2024 | 73.60 | 73.65 | 73.45 | 73.60 | 73.60 | 1,453,247 |
| 22 Apr 2024 | 72.70 | 73.40 | 72.50 | 73.35 | 73.35 | 2,718,954 |
| 19 Apr 2024 | 74.85 | 74.85 | 73.50 | 74.20 | 74.20 | 3,377,481 |
| 18 Apr 2024 | 76.25 | 76.25 | 75.85 | 75.90 | 75.90 | 2,005,731 |
| 17 Apr 2024 | 77.00 | 77.35 | 77.00 | 77.25 | 77.25 | 1,482,909 |
| 16 Apr 2024 | 77.05 | 77.10 | 76.80 | 77.00 | 77.00 | 2,411,913 |
| 15 Apr 2024 | 78.80 | 79.35 | 78.75 | 79.30 | 79.30 | 1,805,257 |
| 12 Apr 2024 | 79.50 | 79.85 | 79.50 | 79.80 | 79.80 | 1,193,565 |
| 11 Apr 2024 | 77.45 | 77.65 | 77.25 | 77.60 | 77.60 | 1,642,835 |
| 10 Apr 2024 | 77.75 | 77.75 | 77.50 | 77.75 | 77.75 | 2,264,556 |
| 09 Apr 2024 | 77.60 | 77.75 | 77.55 | 77.75 | 77.75 | 842,119 |
| 08 Apr 2024 | 77.35 | 77.65 | 77.30 | 77.50 | 77.50 | 6,177,582 |
| 03 Apr 2024 | 77.10 | 77.10 | 76.30 | 76.40 | 76.40 | 8,033,647 |
| 02 Apr 2024 | 77.15 | 77.60 | 77.15 | 77.45 | 77.45 | 7,662,704 |
| 01 Apr 2024 | 77.40 | 77.50 | 77.00 | 77.05 | 77.05 | 6,684,282 |
| 29 Mar 2024 | 76.60 | 77.45 | 76.60 | 76.90 | 76.90 | 1,279,000 |
| 28 Mar 2024 | 77.75 | 77.75 | 77.65 | 77.70 | 77.70 | 2,469,655 |
| 27 Mar 2024 | 77.50 | 77.80 | 77.45 | 77.75 | 77.75 | 1,452,700 |
| 26 Mar 2024 | 77.50 | 77.85 | 77.40 | 77.75 | 77.75 | 2,190,700 |
| 25 Mar 2024 | 77.70 | 77.95 | 77.35 | 77.50 | 77.50 | 1,220,375 |
| 22 Mar 2024 | 77.40 | 77.40 | 77.05 | 77.40 | 77.40 | 2,183,119 |
| 21 Mar 2024 | 77.30 | 77.50 | 77.05 | 77.45 | 77.45 | 2,035,693 |
| 20 Mar 2024 | 75.50 | 75.70 | 75.50 | 75.65 | 75.65 | 1,653,727 |
| 19 Mar 2024 | 74.65 | 75.10 | 74.65 | 75.05 | 75.05 | 2,324,892 |
| 18 Mar 2024 | 74.20 | 74.35 | 74.00 | 74.35 | 74.35 | 1,680,475 |
| 15 Mar 2024 | 74.65 | 74.75 | 74.55 | 74.70 | 74.70 | 974,659 |
| 14 Mar 2024 | 74.80 | 74.80 | 74.65 | 74.75 | 74.75 | 1,363,695 |
| 13 Mar 2024 | 75.45 | 75.45 | 75.05 | 75.20 | 75.20 | 2,024,034 |
| 12 Mar 2024 | 73.85 | 74.20 | 73.70 | 74.20 | 74.20 | 1,626,521 |
| 11 Mar 2024 | 74.00 | 74.15 | 73.85 | 73.90 | 73.90 | 2,807,269 |
| 08 Mar 2024 | 75.95 | 75.95 | 75.55 | 75.60 | 75.60 | 3,340,098 |
| 07 Mar 2024 | 74.95 | 74.95 | 74.05 | 74.35 | 74.35 | 7,832,482 |
| 06 Mar 2024 | 74.55 | 75.00 | 74.30 | 74.85 | 74.85 | 7,415,260 |
| 05 Mar 2024 | 76.25 | 76.35 | 75.70 | 76.00 | 76.00 | 5,147,369 |
| 04 Mar 2024 | 76.65 | 77.00 | 76.50 | 76.95 | 76.95 | 4,565,478 |
| 01 Mar 2024 | 75.20 | 75.50 | 75.00 | 75.40 | 75.40 | 2,759,170 |
| 29 Feb 2024 | 74.80 | 75.45 | 74.30 | 74.40 | 74.40 | 6,946,854 |
| 27 Feb 2024 | 76.20 | 76.30 | 75.95 | 76.10 | 76.10 | 2,000,074 |
| 26 Feb 2024 | 76.30 | 76.35 | 75.90 | 76.10 | 76.10 | 2,476,609 |
| 23 Feb 2024 | 76.60 | 76.85 | 76.60 | 76.80 | 76.80 | 2,814,282 |
| 22 Feb 2024 | 74.65 | 74.90 | 74.50 | 74.85 | 74.85 | 3,262,007 |
| 21 Feb 2024 | 73.00 | 73.05 | 72.80 | 72.95 | 72.95 | 2,408,486 |
| 20 Feb 2024 | 74.30 | 74.35 | 74.00 | 74.20 | 74.20 | 2,882,177 |
| 19 Feb 2024 | 74.30 | 74.40 | 74.15 | 74.30 | 74.30 | 1,862,563 |
| 16 Feb 2024 | 75.40 | 75.50 | 74.65 | 74.85 | 74.85 | 2,630,905 |
| 15 Feb 2024 | 75.00 | 75.05 | 74.40 | 74.90 | 74.90 | 3,687,937 |
| 05 Feb 2024 | 72.15 | 72.30 | 72.10 | 72.30 | 72.30 | 4,206,658 |
| 02 Feb 2024 | 70.65 | 71.05 | 70.50 | 70.55 | 70.55 | 5,356,903 |
| 01 Feb 2024 | 68.30 | 68.40 | 68.00 | 68.25 | 68.25 | 8,473,312 |
| 31 Jan 2024 | 68.70 | 68.95 | 68.55 | 68.95 | 68.95 | 2,402,446 |
| 30 Jan 2024 | 70.35 | 70.65 | 70.35 | 70.65 | 70.65 | 2,476,737 |
| 29 Jan 2024 | 69.05 | 69.50 | 69.05 | 69.50 | 69.50 | 1,464,934 |
| 26 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.15 | 69.15 | 1,832,531 |
| 25 Jan 2024 | 69.90 | 69.95 | 69.60 | 69.85 | 69.85 | 2,008,217 |
| 24 Jan 2024 | 69.20 | 69.85 | 69.20 | 69.70 | 69.70 | 1,959,454 |
| 23 Jan 2024 | 68.25 | 68.30 | 68.10 | 68.30 | 68.30 | 1,046,434 |
| 22 Jan 2024 | 68.20 | 68.70 | 68.15 | 68.45 | 68.45 | 2,296,857 |
| 19 Jan 2024 | 67.00 | 67.05 | 66.70 | 66.95 | 66.95 | 1,738,998 |
| 18 Jan 2024 | 66.10 | 66.10 | 65.75 | 65.75 | 65.75 | 1,189,873 |
| 17 Jan 2024 | 66.15 | 66.25 | 66.10 | 66.20 | 66.20 | 1,345,099 |
| 16 Jan 2024 | 65.85 | 66.15 | 65.60 | 66.15 | 66.15 | 1,319,025 |
| 15 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 12 Jan 2024 | 65.85 | 65.90 | 65.65 | 65.85 | 65.85 | 1,056,070 |
| 11 Jan 2024 | 65.75 | 66.00 | 65.75 | 65.95 | 65.95 | 1,148,963 |
| 10 Jan 2024 | 64.80 | 65.15 | 64.80 | 65.05 | 65.05 | 1,072,312 |
| 09 Jan 2024 | 64.80 | 64.80 | 64.50 | 64.70 | 64.70 | 1,224,483 |
| 08 Jan 2024 | 63.30 | 63.40 | 62.95 | 63.10 | 63.10 | 1,506,880 |
| 05 Jan 2024 | 63.00 | 63.30 | 62.75 | 62.80 | 62.80 | 2,828,409 |
| 04 Jan 2024 | 63.10 | 63.20 | 63.00 | 63.10 | 63.10 | 1,597,839 |
| 03 Jan 2024 | 63.70 | 63.70 | 63.40 | 63.50 | 63.50 | 2,406,859 |
| 02 Jan 2024 | 65.05 | 65.10 | 64.60 | 64.75 | 64.75 | 1,636,143 |
| 29 Dec 2023 | 65.35 | 65.40 | 65.25 | 65.35 | 65.35 | 1,026,542 |
| 28 Dec 2023 | 65.90 | 65.90 | 65.25 | 65.45 | 65.45 | 2,215,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.