Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.09 -0.92 (-0.02%) Dow
39,421.36 -249.68 (-0.63%) Nasdaq
16,873.04 +71.49 (+0.43%) Bitcoin USD
68,008.14 -1,481.04 (-2.13%) CMC Crypto 200
1,480.57 -22.09 (-1.47%)
CTBC USD Corporate 10+ Year High Grade Capped Bond ETF (00772B.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 35.36 | 35.43 | 35.35 | 35.36 | 35.36 | 6,918,000 |
| 22 May 2024 | 35.40 | 35.47 | 35.38 | 35.40 | 35.40 | 7,308,000 |
| 21 May 2024 | 35.35 | 35.38 | 35.34 | 35.37 | 35.37 | 7,246,000 |
| 20 May 2024 | 35.43 | 35.44 | 35.37 | 35.38 | 35.38 | 7,171,000 |
| 17 May 2024 | 35.52 | 35.57 | 35.48 | 35.51 | 35.51 | 5,680,000 |
| 17 May 2024 | 0.136 Dividend | |||||
| 16 May 2024 | 35.66 | 35.74 | 35.62 | 35.71 | 35.57 | 10,298,000 |
| 15 May 2024 | 35.44 | 35.48 | 35.33 | 35.36 | 35.23 | 10,383,000 |
| 14 May 2024 | 35.37 | 35.37 | 35.32 | 35.32 | 35.19 | 4,020,000 |
| 13 May 2024 | 35.40 | 35.44 | 35.34 | 35.36 | 35.23 | 6,435,000 |
| 10 May 2024 | 35.55 | 35.57 | 35.48 | 35.48 | 35.34 | 9,514,000 |
| 09 May 2024 | 35.30 | 35.39 | 35.28 | 35.34 | 35.21 | 8,317,000 |
| 08 May 2024 | 35.52 | 35.59 | 35.50 | 35.51 | 35.37 | 6,689,000 |
| 07 May 2024 | 35.35 | 35.52 | 35.34 | 35.51 | 35.37 | 11,820,000 |
| 06 May 2024 | 35.12 | 35.21 | 35.12 | 35.20 | 35.07 | 9,106,000 |
| 03 May 2024 | 34.94 | 34.97 | 34.91 | 34.94 | 34.81 | 6,974,000 |
| 02 May 2024 | 35.04 | 35.04 | 34.87 | 34.96 | 34.83 | 8,787,000 |
| 30 Apr 2024 | 34.95 | 35.06 | 34.94 | 35.04 | 34.91 | 5,874,000 |
| 29 Apr 2024 | 34.76 | 34.93 | 34.75 | 34.87 | 34.74 | 7,241,000 |
| 26 Apr 2024 | 34.65 | 34.65 | 34.57 | 34.63 | 34.50 | 12,085,000 |
| 25 Apr 2024 | 34.85 | 34.85 | 34.75 | 34.76 | 34.63 | 7,924,000 |
| 24 Apr 2024 | 34.98 | 34.98 | 34.86 | 34.93 | 34.80 | 5,087,000 |
| 23 Apr 2024 | 34.86 | 35.03 | 34.86 | 35.01 | 34.88 | 5,355,000 |
| 22 Apr 2024 | 34.81 | 34.81 | 34.70 | 34.79 | 34.66 | 5,469,000 |
| 19 Apr 2024 | 34.75 | 35.23 | 34.75 | 34.97 | 34.84 | 18,186,000 |
| 18 Apr 2024 | 34.77 | 34.84 | 34.72 | 34.76 | 34.63 | 6,665,000 |
| 18 Apr 2024 | 0.135 Dividend | |||||
| 17 Apr 2024 | 34.85 | 34.85 | 34.69 | 34.72 | 34.45 | 12,767,000 |
| 16 Apr 2024 | 35.05 | 35.05 | 34.91 | 34.99 | 34.72 | 16,545,000 |
| 15 Apr 2024 | 35.22 | 35.27 | 35.14 | 35.16 | 34.89 | 10,707,000 |
| 12 Apr 2024 | 35.17 | 35.19 | 35.12 | 35.17 | 34.90 | 8,389,000 |
| 11 Apr 2024 | 35.26 | 35.29 | 35.21 | 35.27 | 35.00 | 13,035,000 |
| 10 Apr 2024 | 35.67 | 35.70 | 35.60 | 35.67 | 35.40 | 6,757,000 |
| 09 Apr 2024 | 35.44 | 35.61 | 35.44 | 35.55 | 35.28 | 6,927,000 |
| 08 Apr 2024 | 35.46 | 35.47 | 35.38 | 35.40 | 35.13 | 15,255,000 |
| 03 Apr 2024 | 35.61 | 35.69 | 35.58 | 35.61 | 35.34 | 7,595,000 |
| 02 Apr 2024 | 35.79 | 35.83 | 35.78 | 35.79 | 35.52 | 8,290,000 |
| 01 Apr 2024 | 36.07 | 36.12 | 36.02 | 36.10 | 35.82 | 6,425,000 |
| 29 Mar 2024 | 36.13 | 36.13 | 36.06 | 36.12 | 35.84 | 7,195,000 |
| 28 Mar 2024 | 35.92 | 36.03 | 35.92 | 36.00 | 35.72 | 14,280,000 |
| 27 Mar 2024 | 35.78 | 35.84 | 35.78 | 35.83 | 35.55 | 4,078,000 |
| 26 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.61 | - |
| 25 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.61 | - |
| 22 Mar 2024 | 35.65 | 35.90 | 35.65 | 35.89 | 35.61 | 14,427,000 |
| 21 Mar 2024 | 35.53 | 35.54 | 35.44 | 35.48 | 35.21 | 7,878,000 |
| 20 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.14 | - |
| 19 Mar 2024 | 35.30 | 35.43 | 35.30 | 35.41 | 35.14 | 8,482,000 |
| 18 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.24 | - |
| 18 Mar 2024 | 0.13 Dividend | |||||
| 15 Mar 2024 | 35.39 | 35.51 | 35.37 | 35.51 | 35.11 | 9,090,000 |
| 14 Mar 2024 | 35.69 | 35.71 | 35.65 | 35.65 | 35.25 | 7,450,000 |
| 13 Mar 2024 | 35.75 | 35.75 | 35.65 | 35.72 | 35.32 | 7,334,000 |
| 12 Mar 2024 | 35.83 | 35.87 | 35.81 | 35.85 | 35.44 | 7,468,000 |
| 11 Mar 2024 | 35.78 | 35.88 | 35.78 | 35.87 | 35.46 | 9,529,000 |
| 08 Mar 2024 | 35.75 | 35.80 | 35.71 | 35.78 | 35.38 | 8,588,000 |
| 07 Mar 2024 | 35.75 | 35.78 | 35.68 | 35.73 | 35.33 | 9,245,000 |
| 06 Mar 2024 | 35.50 | 35.58 | 35.48 | 35.56 | 35.16 | 10,051,000 |
| 05 Mar 2024 | 35.32 | 35.35 | 35.25 | 35.35 | 34.95 | 9,863,000 |
| 04 Mar 2024 | 35.33 | 35.36 | 35.26 | 35.31 | 34.91 | 10,682,000 |
| 01 Mar 2024 | 35.26 | 35.27 | 35.17 | 35.19 | 34.79 | 8,180,000 |
| 29 Feb 2024 | 35.25 | 35.30 | 35.20 | 35.21 | 34.81 | 11,622,000 |
| 27 Feb 2024 | 35.37 | 35.37 | 35.22 | 35.28 | 34.88 | 7,752,000 |
| 27 Feb 2024 | 0.13 Dividend | |||||
| 26 Feb 2024 | 35.60 | 35.62 | 35.55 | 35.60 | 35.07 | 8,633,000 |
| 23 Feb 2024 | 35.23 | 35.28 | 35.23 | 35.26 | 34.73 | 7,294,000 |
| 22 Feb 2024 | 35.09 | 35.20 | 35.06 | 35.15 | 34.63 | 8,362,000 |
| 21 Feb 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 34.67 | 6,816,000 |
| 20 Feb 2024 | 35.05 | 35.11 | 35.00 | 35.10 | 34.58 | 12,908,000 |
| 19 Feb 2024 | 35.09 | 35.10 | 35.04 | 35.08 | 34.56 | 14,110,000 |
| 16 Feb 2024 | 35.12 | 35.15 | 35.08 | 35.15 | 34.63 | 19,120,000 |
| 15 Feb 2024 | 35.29 | 35.34 | 35.23 | 35.34 | 34.81 | 23,492,000 |
| 05 Feb 2024 | 35.90 | 35.99 | 35.86 | 35.95 | 35.41 | 11,130,000 |
| 02 Feb 2024 | 36.34 | 36.36 | 36.20 | 36.24 | 35.70 | 9,346,000 |
| 01 Feb 2024 | 36.23 | 36.33 | 36.18 | 36.27 | 35.73 | 10,137,000 |
| 31 Jan 2024 | 35.87 | 36.09 | 35.87 | 36.09 | 35.55 | 8,812,000 |
| 30 Jan 2024 | 35.76 | 35.88 | 35.72 | 35.85 | 35.31 | 4,929,000 |
| 29 Jan 2024 | 35.74 | 35.74 | 35.61 | 35.65 | 35.12 | 5,624,000 |
| 26 Jan 2024 | 35.70 | 35.75 | 35.70 | 35.74 | 35.21 | 4,671,000 |
| 25 Jan 2024 | 35.42 | 35.53 | 35.38 | 35.53 | 35.00 | 7,465,000 |
| 24 Jan 2024 | 35.64 | 35.65 | 35.56 | 35.65 | 35.12 | 7,129,000 |
| 23 Jan 2024 | 35.85 | 35.87 | 35.76 | 35.86 | 35.32 | 3,782,000 |
| 22 Jan 2024 | 35.80 | 35.84 | 35.74 | 35.84 | 35.31 | 6,142,000 |
| 19 Jan 2024 | 35.92 | 35.92 | 35.64 | 35.66 | 35.13 | 12,091,000 |
| 18 Jan 2024 | 36.07 | 36.09 | 36.02 | 36.06 | 35.52 | 7,243,000 |
| 17 Jan 2024 | 36.09 | 36.12 | 36.04 | 36.07 | 35.53 | 9,031,000 |
| 17 Jan 2024 | 0.13 Dividend | |||||
| 16 Jan 2024 | 36.40 | 36.50 | 36.30 | 36.50 | 35.83 | 15,188,000 |
| 15 Jan 2024 | 36.21 | 36.49 | 36.21 | 36.48 | 35.81 | 9,170,162 |
| 12 Jan 2024 | 36.15 | 36.21 | 36.10 | 36.17 | 35.50 | 7,383,000 |
| 11 Jan 2024 | 35.97 | 36.04 | 35.95 | 36.00 | 35.34 | 6,866,000 |
| 10 Jan 2024 | 35.89 | 35.91 | 35.84 | 35.88 | 35.22 | 8,824,000 |
| 09 Jan 2024 | 35.46 | 35.70 | 35.46 | 35.70 | 35.04 | 13,212,000 |
| 08 Jan 2024 | 35.35 | 35.35 | 35.21 | 35.23 | 34.58 | 10,423,000 |
| 05 Jan 2024 | 35.61 | 35.65 | 35.53 | 35.54 | 34.88 | 11,911,000 |
| 04 Jan 2024 | 35.94 | 35.97 | 35.85 | 35.85 | 35.19 | 8,058,000 |
| 03 Jan 2024 | 35.86 | 35.98 | 35.86 | 35.94 | 35.28 | 9,576,000 |
| 02 Jan 2024 | 36.13 | 36.13 | 35.96 | 36.06 | 35.40 | 12,152,000 |
| 29 Dec 2023 | 36.28 | 36.32 | 36.24 | 36.31 | 35.64 | 6,528,000 |
| 28 Dec 2023 | 36.50 | 36.50 | 36.28 | 36.33 | 35.66 | 9,001,000 |
| 27 Dec 2023 | 36.29 | 36.30 | 36.21 | 36.25 | 35.58 | 11,305,000 |
| *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.