Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,875.61 -73.25 (-0.11%) CMC Crypto 200
1,329.55 +52.57 (+4.12%)
Yuanta STOXX Global Artificial Intelligence ETF (00762.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 57.35 | 57.40 | 57.10 | 57.20 | 57.20 | 134,378 |
| 02 May 2024 | 57.05 | 57.05 | 56.90 | 57.00 | 57.00 | 205,185 |
| 30 Apr 2024 | 58.00 | 58.00 | 57.75 | 57.80 | 57.80 | 222,024 |
| 29 Apr 2024 | 57.80 | 58.55 | 57.80 | 58.50 | 58.50 | 991,037 |
| 26 Apr 2024 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 630,597 |
| 25 Apr 2024 | 57.00 | 57.00 | 55.90 | 55.90 | 55.90 | 443,785 |
| 24 Apr 2024 | 57.25 | 57.65 | 57.25 | 57.65 | 57.65 | 304,993 |
| 23 Apr 2024 | 55.95 | 56.45 | 55.95 | 56.45 | 56.45 | 580,496 |
| 22 Apr 2024 | 55.10 | 55.75 | 55.10 | 55.70 | 55.70 | 321,499 |
| 19 Apr 2024 | 56.45 | 56.45 | 55.60 | 56.10 | 56.10 | 710,354 |
| 18 Apr 2024 | 57.25 | 57.30 | 56.95 | 57.00 | 57.00 | 358,980 |
| 17 Apr 2024 | 57.85 | 58.05 | 57.80 | 57.90 | 57.90 | 363,186 |
| 16 Apr 2024 | 58.15 | 58.15 | 57.60 | 57.80 | 57.80 | 799,342 |
| 15 Apr 2024 | 59.30 | 59.30 | 58.90 | 59.15 | 59.15 | 262,448 |
| 12 Apr 2024 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 220,772 |
| 11 Apr 2024 | 59.15 | 59.15 | 58.90 | 59.05 | 59.05 | 227,202 |
| 10 Apr 2024 | 59.50 | 59.50 | 59.15 | 59.30 | 59.30 | 331,530 |
| 09 Apr 2024 | 59.55 | 59.55 | 59.35 | 59.50 | 59.50 | 288,596 |
| 08 Apr 2024 | 59.60 | 59.60 | 59.40 | 59.60 | 59.60 | 400,533 |
| 03 Apr 2024 | 60.05 | 60.05 | 59.55 | 59.60 | 59.60 | 460,399 |
| 02 Apr 2024 | 60.30 | 60.45 | 60.30 | 60.40 | 60.40 | 182,572 |
| 01 Apr 2024 | 60.30 | 60.40 | 60.20 | 60.30 | 60.30 | 160,970 |
| 29 Mar 2024 | 60.30 | 60.30 | 60.00 | 60.10 | 60.10 | 205,000 |
| 28 Mar 2024 | 60.10 | 60.30 | 60.10 | 60.25 | 60.25 | 253,498 |
| 27 Mar 2024 | 60.10 | 60.10 | 59.85 | 60.05 | 60.05 | 238,790 |
| 26 Mar 2024 | 59.50 | 59.80 | 59.50 | 59.80 | 59.80 | 566,858 |
| 25 Mar 2024 | 59.35 | 59.70 | 59.30 | 59.45 | 59.45 | 324,503 |
| 22 Mar 2024 | 59.40 | 59.45 | 59.25 | 59.35 | 59.35 | 483,391 |
| 21 Mar 2024 | 58.85 | 59.50 | 58.85 | 59.45 | 59.45 | 596,021 |
| 20 Mar 2024 | 58.30 | 58.30 | 57.95 | 58.05 | 58.05 | 775,623 |
| 19 Mar 2024 | 58.65 | 58.65 | 56.75 | 58.35 | 58.35 | 491,818 |
| 18 Mar 2024 | 58.40 | 58.65 | 58.25 | 58.65 | 58.65 | 390,705 |
| 15 Mar 2024 | 58.60 | 58.60 | 58.20 | 58.45 | 58.45 | 441,474 |
| 14 Mar 2024 | 59.35 | 59.35 | 58.90 | 59.10 | 59.10 | 340,735 |
| 13 Mar 2024 | 59.50 | 59.55 | 59.35 | 59.50 | 59.50 | 469,319 |
| 12 Mar 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 356,808 |
| 11 Mar 2024 | 59.10 | 59.10 | 58.50 | 58.55 | 58.55 | 1,336,196 |
| 08 Mar 2024 | 60.10 | 60.25 | 60.00 | 60.15 | 60.15 | 670,977 |
| 07 Mar 2024 | 59.55 | 59.55 | 59.05 | 59.10 | 59.10 | 534,944 |
| 06 Mar 2024 | 58.80 | 59.00 | 58.25 | 59.00 | 59.00 | 1,005,952 |
| 05 Mar 2024 | 59.55 | 59.75 | 59.50 | 59.60 | 59.60 | 589,123 |
| 04 Mar 2024 | 59.60 | 60.00 | 59.40 | 59.45 | 59.45 | 1,332,262 |
| 01 Mar 2024 | 57.55 | 58.00 | 57.50 | 58.00 | 58.00 | 687,493 |
| 29 Feb 2024 | 56.80 | 56.90 | 56.50 | 56.55 | 56.55 | 622,574 |
| 27 Feb 2024 | 56.85 | 56.85 | 56.65 | 56.80 | 56.80 | 457,020 |
| 26 Feb 2024 | 57.10 | 57.10 | 56.60 | 56.85 | 56.85 | 1,116,443 |
| 23 Feb 2024 | 56.75 | 57.30 | 56.75 | 57.20 | 57.20 | 984,695 |
| 22 Feb 2024 | 55.80 | 55.95 | 55.70 | 55.90 | 55.90 | 956,010 |
| 21 Feb 2024 | 54.80 | 54.80 | 54.55 | 54.65 | 54.65 | 561,714 |
| 20 Feb 2024 | 55.75 | 55.75 | 55.40 | 55.50 | 55.50 | 426,502 |
| 19 Feb 2024 | 56.00 | 56.00 | 55.50 | 55.75 | 55.75 | 670,140 |
| 16 Feb 2024 | 57.10 | 57.10 | 56.20 | 56.40 | 56.40 | 955,131 |
| 15 Feb 2024 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 1,496,765 |
| 05 Feb 2024 | 54.65 | 55.20 | 54.65 | 55.10 | 55.10 | 976,779 |
| 02 Feb 2024 | 53.40 | 54.15 | 53.40 | 54.10 | 54.10 | 789,491 |
| 01 Feb 2024 | 52.65 | 52.80 | 52.65 | 52.80 | 52.80 | 292,367 |
| 31 Jan 2024 | 53.05 | 53.05 | 52.80 | 52.95 | 52.95 | 455,057 |
| 30 Jan 2024 | 53.95 | 54.10 | 53.95 | 54.05 | 54.05 | 257,464 |
| 29 Jan 2024 | 53.40 | 53.40 | 53.15 | 53.30 | 53.30 | 192,419 |
| 26 Jan 2024 | 53.70 | 53.70 | 53.15 | 53.15 | 53.15 | 626,445 |
| 25 Jan 2024 | 53.70 | 53.80 | 53.50 | 53.70 | 53.70 | 364,508 |
| 24 Jan 2024 | 53.25 | 53.55 | 53.25 | 53.55 | 53.55 | 301,113 |
| 23 Jan 2024 | 53.30 | 53.30 | 53.00 | 53.15 | 53.15 | 385,953 |
| 22 Jan 2024 | 53.10 | 53.45 | 53.10 | 53.45 | 53.45 | 1,184,756 |
| 19 Jan 2024 | 52.00 | 52.20 | 51.90 | 52.15 | 52.15 | 353,888 |
| 18 Jan 2024 | 51.55 | 51.55 | 51.25 | 51.35 | 51.35 | 286,388 |
| 17 Jan 2024 | 51.40 | 51.70 | 51.40 | 51.45 | 51.45 | 323,371 |
| 16 Jan 2024 | 51.10 | 51.15 | 51.00 | 51.10 | 51.10 | 403,128 |
| 15 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 12 Jan 2024 | 50.90 | 50.90 | 50.60 | 50.80 | 50.80 | 218,169 |
| 11 Jan 2024 | 50.50 | 51.00 | 50.50 | 50.95 | 50.95 | 372,185 |
| 10 Jan 2024 | 49.90 | 50.15 | 49.90 | 50.10 | 50.10 | 168,237 |
| 09 Jan 2024 | 49.46 | 49.84 | 49.46 | 49.84 | 49.84 | 289,489 |
| 08 Jan 2024 | 48.73 | 48.80 | 48.60 | 48.67 | 48.67 | 230,945 |
| 05 Jan 2024 | 48.62 | 48.62 | 48.45 | 48.45 | 48.45 | 147,083 |
| 04 Jan 2024 | 48.85 | 48.85 | 48.55 | 48.60 | 48.60 | 171,022 |
| 03 Jan 2024 | 49.08 | 49.13 | 49.02 | 49.11 | 49.11 | 135,350 |
| 02 Jan 2024 | 50.00 | 50.00 | 49.65 | 49.81 | 49.81 | 278,210 |
| 29 Dec 2023 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | 51,184 |
| 28 Dec 2023 | 50.20 | 50.25 | 50.00 | 50.00 | 50.00 | 386,130 |
| 27 Dec 2023 | 50.10 | 50.25 | 50.10 | 50.20 | 50.20 | 270,792 |
| 26 Dec 2023 | 50.25 | 50.25 | 50.00 | 50.10 | 50.10 | 313,549 |
| 25 Dec 2023 | 49.89 | 50.40 | 49.85 | 50.20 | 50.20 | 245,408 |
| 22 Dec 2023 | 49.81 | 49.87 | 49.79 | 49.81 | 49.81 | 106,061 |
| 21 Dec 2023 | 49.70 | 49.70 | 49.33 | 49.41 | 49.41 | 272,041 |
| 20 Dec 2023 | 50.15 | 50.15 | 50.00 | 50.10 | 50.10 | 308,387 |
| 19 Dec 2023 | 49.56 | 49.72 | 49.56 | 49.67 | 49.67 | 151,555 |
| 18 Dec 2023 | 49.15 | 49.40 | 49.15 | 49.40 | 49.40 | 215,885 |
| 15 Dec 2023 | 49.24 | 49.25 | 49.10 | 49.13 | 49.13 | 139,204 |
| 14 Dec 2023 | 49.00 | 49.34 | 49.00 | 49.24 | 49.24 | 203,319 |
| 13 Dec 2023 | 48.58 | 48.78 | 48.58 | 48.75 | 48.75 | 281,849 |
| 12 Dec 2023 | 48.40 | 48.40 | 48.25 | 48.38 | 48.38 | 166,740 |
| 11 Dec 2023 | 48.11 | 48.31 | 48.11 | 48.21 | 48.21 | 210,730 |
| 08 Dec 2023 | 47.69 | 47.79 | 47.65 | 47.75 | 47.75 | 67,103 |
| 07 Dec 2023 | 47.38 | 47.38 | 47.10 | 47.20 | 47.20 | 122,300 |
| 06 Dec 2023 | 47.53 | 47.90 | 47.53 | 47.90 | 47.90 | 160,516 |
| 05 Dec 2023 | 47.40 | 47.50 | 47.37 | 47.45 | 47.45 | 43,795 |
| 04 Dec 2023 | 47.90 | 47.90 | 47.67 | 47.70 | 47.70 | 119,233 |
| 01 Dec 2023 | 47.90 | 47.90 | 47.62 | 47.81 | 47.81 | 64,438 |
| 30 Nov 2023 | 47.81 | 47.98 | 47.81 | 47.96 | 47.96 | 99,687 |
| *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.