Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.79 -0.22 (-0.00%) Dow
39,449.23 -221.81 (-0.56%) Nasdaq
16,864.40 +62.85 (+0.37%) Bitcoin USD
67,985.82 -1,501.05 (-2.16%) CMC Crypto 200
1,485.42 -17.24 (-1.15%)
CTBC 0-5 Year AAA-BB EM USD Government Bond ex-144a ETF (00849B.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:32PM 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 | 37.12 | 37.14 | 37.07 | 37.07 | 37.07 | 311,000 |
| 22 May 2024 | 37.14 | 37.17 | 37.13 | 37.17 | 37.17 | 305,000 |
| 21 May 2024 | 37.13 | 37.20 | 37.13 | 37.15 | 37.15 | 318,000 |
| 20 May 2024 | 37.05 | 37.09 | 37.05 | 37.08 | 37.08 | 305,000 |
| 17 May 2024 | 37.08 | 37.11 | 37.08 | 37.09 | 37.09 | 309,000 |
| 16 May 2024 | 37.04 | 37.04 | 36.91 | 36.98 | 36.98 | 318,000 |
| 15 May 2024 | 37.13 | 37.13 | 37.05 | 37.05 | 37.05 | 341,000 |
| 14 May 2024 | 37.24 | 37.24 | 37.22 | 37.22 | 37.22 | 307,000 |
| 13 May 2024 | 37.19 | 37.26 | 37.19 | 37.25 | 37.25 | 312,000 |
| 10 May 2024 | 37.20 | 37.28 | 37.20 | 37.27 | 37.27 | 309,000 |
| 09 May 2024 | 37.14 | 37.21 | 37.14 | 37.20 | 37.20 | 305,000 |
| 08 May 2024 | 37.20 | 37.24 | 37.20 | 37.22 | 37.22 | 306,000 |
| 07 May 2024 | 37.07 | 37.13 | 37.07 | 37.12 | 37.12 | 318,000 |
| 06 May 2024 | 36.95 | 37.00 | 36.95 | 36.99 | 36.99 | 306,000 |
| 03 May 2024 | 36.99 | 37.05 | 36.99 | 37.02 | 37.02 | 333,000 |
| 02 May 2024 | 37.14 | 37.20 | 37.14 | 37.17 | 37.17 | 306,000 |
| 30 Apr 2024 | 37.07 | 37.11 | 37.07 | 37.10 | 37.10 | 309,000 |
| 29 Apr 2024 | 37.12 | 37.16 | 37.11 | 37.14 | 37.14 | 334,000 |
| 26 Apr 2024 | 37.09 | 37.09 | 37.07 | 37.07 | 37.07 | 304,000 |
| 25 Apr 2024 | 37.15 | 37.15 | 37.14 | 37.15 | 37.15 | 301,000 |
| 24 Apr 2024 | 37.05 | 37.08 | 37.04 | 37.08 | 37.08 | 356,000 |
| 23 Apr 2024 | 37.14 | 37.19 | 37.14 | 37.16 | 37.16 | 369,000 |
| 22 Apr 2024 | 37.03 | 37.14 | 37.03 | 37.14 | 37.14 | 311,000 |
| 19 Apr 2024 | 37.10 | 37.20 | 37.10 | 37.12 | 37.12 | 307,000 |
| 18 Apr 2024 | 37.02 | 37.02 | 36.92 | 36.94 | 36.94 | 404,000 |
| 18 Apr 2024 | 0.45 Dividend | |||||
| 17 Apr 2024 | 37.45 | 37.46 | 37.45 | 37.45 | 37.00 | 357,000 |
| 16 Apr 2024 | 37.45 | 37.56 | 37.45 | 37.55 | 37.10 | 311,000 |
| 15 Apr 2024 | 37.31 | 37.39 | 37.31 | 37.38 | 36.93 | 308,000 |
| 12 Apr 2024 | 37.16 | 37.29 | 37.16 | 37.29 | 36.84 | 312,000 |
| 11 Apr 2024 | 37.16 | 37.25 | 37.15 | 37.23 | 36.78 | 312,000 |
| 10 Apr 2024 | 37.11 | 37.11 | 37.08 | 37.10 | 36.65 | 308,000 |
| 09 Apr 2024 | 37.14 | 37.24 | 37.14 | 37.19 | 36.74 | 329,000 |
| 08 Apr 2024 | 37.13 | 37.17 | 37.13 | 37.17 | 36.72 | 310,000 |
| 03 Apr 2024 | 37.18 | 37.19 | 37.17 | 37.17 | 36.72 | 304,000 |
| 02 Apr 2024 | 37.17 | 37.23 | 37.17 | 37.22 | 36.77 | 318,000 |
| 01 Apr 2024 | 37.11 | 37.14 | 37.11 | 37.13 | 36.68 | 308,000 |
| 29 Mar 2024 | 37.08 | 37.15 | 37.08 | 37.13 | 36.68 | 307,000 |
| 28 Mar 2024 | 37.14 | 37.14 | 37.08 | 37.13 | 36.68 | 324,000 |
| 27 Mar 2024 | 37.10 | 37.12 | 37.10 | 37.12 | 36.67 | 405,000 |
| 26 Mar 2024 | 36.90 | 37.06 | 36.90 | 37.06 | 36.61 | 322,000 |
| 25 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.61 | - |
| 22 Mar 2024 | 36.91 | 37.08 | 36.91 | 37.06 | 36.61 | 311,000 |
| 21 Mar 2024 | 36.78 | 36.87 | 36.78 | 36.86 | 36.42 | 316,000 |
| 20 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.29 | - |
| 19 Mar 2024 | 36.67 | 36.73 | 36.67 | 36.73 | 36.29 | 307,000 |
| 18 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.16 | - |
| 15 Mar 2024 | 36.54 | 36.61 | 36.54 | 36.60 | 36.16 | 305,000 |
| 14 Mar 2024 | 36.47 | 36.50 | 36.47 | 36.48 | 36.04 | 310,000 |
| 13 Mar 2024 | 36.43 | 36.49 | 36.43 | 36.47 | 36.03 | 308,000 |
| 12 Mar 2024 | 36.44 | 36.52 | 36.44 | 36.49 | 36.05 | 320,000 |
| 11 Mar 2024 | 36.42 | 36.46 | 36.41 | 36.46 | 36.02 | 410,000 |
| 08 Mar 2024 | 36.43 | 36.48 | 36.43 | 36.48 | 36.04 | 209,000 |
| 07 Mar 2024 | 36.41 | 36.53 | 36.40 | 36.51 | 36.07 | 248,000 |
| 06 Mar 2024 | 36.52 | 36.53 | 36.42 | 36.53 | 36.09 | 438,000 |
| 05 Mar 2024 | 36.47 | 36.51 | 36.47 | 36.50 | 36.06 | 312,000 |
| 04 Mar 2024 | 36.41 | 36.53 | 36.41 | 36.48 | 36.04 | 315,000 |
| 01 Mar 2024 | 36.51 | 36.57 | 36.51 | 36.53 | 36.09 | 308,000 |
| 29 Feb 2024 | 36.58 | 36.64 | 36.58 | 36.62 | 36.18 | 311,000 |
| 27 Feb 2024 | 36.44 | 36.52 | 36.42 | 36.52 | 36.08 | 346,000 |
| 26 Feb 2024 | 36.49 | 36.49 | 36.47 | 36.49 | 36.05 | 510,000 |
| 23 Feb 2024 | 36.39 | 36.43 | 36.38 | 36.41 | 35.97 | 222,000 |
| 22 Feb 2024 | 36.30 | 36.40 | 36.30 | 36.40 | 35.96 | 341,000 |
| 21 Feb 2024 | 36.34 | 36.38 | 36.34 | 36.34 | 35.90 | 325,000 |
| 20 Feb 2024 | 36.26 | 36.35 | 36.26 | 36.35 | 35.91 | 310,000 |
| 19 Feb 2024 | 36.15 | 36.23 | 36.15 | 36.22 | 35.78 | 310,000 |
| 16 Feb 2024 | 36.18 | 36.23 | 36.18 | 36.23 | 35.79 | 320,000 |
| 15 Feb 2024 | 36.13 | 36.22 | 36.13 | 36.21 | 35.77 | 334,000 |
| 05 Feb 2024 | 36.25 | 36.30 | 36.25 | 36.28 | 35.84 | 360,000 |
| 02 Feb 2024 | 36.24 | 36.24 | 36.18 | 36.18 | 35.75 | 328,000 |
| 01 Feb 2024 | 36.33 | 36.33 | 36.32 | 36.33 | 35.89 | 301,000 |
| 31 Jan 2024 | 36.18 | 36.25 | 36.18 | 36.25 | 35.81 | 313,000 |
| 30 Jan 2024 | 36.04 | 36.08 | 36.04 | 36.08 | 35.65 | 306,000 |
| 29 Jan 2024 | 36.10 | 36.14 | 36.10 | 36.13 | 35.70 | 303,000 |
| 26 Jan 2024 | 36.15 | 36.17 | 36.15 | 36.17 | 35.74 | 314,000 |
| 25 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.69 | 300,000 |
| 24 Jan 2024 | 36.18 | 36.22 | 36.17 | 36.19 | 35.76 | 306,000 |
| 23 Jan 2024 | 36.12 | 36.20 | 36.12 | 36.20 | 35.77 | 319,000 |
| 22 Jan 2024 | 36.13 | 36.13 | 36.08 | 36.10 | 35.67 | 305,000 |
| 19 Jan 2024 | 36.27 | 36.30 | 36.25 | 36.27 | 35.83 | 312,000 |
| 18 Jan 2024 | 36.43 | 36.44 | 36.42 | 36.44 | 36.00 | 301,000 |
| 17 Jan 2024 | 36.34 | 36.42 | 36.34 | 36.42 | 35.98 | 304,000 |
| 17 Jan 2024 | 0.169 Dividend | |||||
| 16 Jan 2024 | 36.33 | 36.41 | 36.33 | 36.41 | 35.81 | 310,000 |
| 15 Jan 2024 | 36.22 | 36.29 | 36.22 | 36.29 | 35.69 | 381,000 |
| 12 Jan 2024 | 36.06 | 36.11 | 36.06 | 36.10 | 35.50 | 306,000 |
| 11 Jan 2024 | 36.03 | 36.05 | 36.03 | 36.05 | 35.45 | 317,000 |
| 10 Jan 2024 | 35.98 | 36.01 | 35.98 | 36.00 | 35.40 | 305,000 |
| 09 Jan 2024 | 35.76 | 35.87 | 35.76 | 35.87 | 35.27 | 309,000 |
| 08 Jan 2024 | 35.82 | 35.85 | 35.79 | 35.85 | 35.25 | 311,000 |
| 05 Jan 2024 | 35.94 | 35.94 | 35.91 | 35.93 | 35.33 | 325,000 |
| 04 Jan 2024 | 35.95 | 35.98 | 35.95 | 35.98 | 35.38 | 303,000 |
| 03 Jan 2024 | 35.84 | 35.93 | 35.84 | 35.92 | 35.32 | 312,000 |
| 02 Jan 2024 | 35.64 | 35.73 | 35.56 | 35.73 | 35.14 | 324,000 |
| 29 Dec 2023 | 35.65 | 35.67 | 35.62 | 35.65 | 35.06 | 162,000 |
| 28 Dec 2023 | 35.66 | 35.66 | 35.51 | 35.51 | 34.92 | 118,000 |
| 27 Dec 2023 | 35.87 | 35.87 | 35.83 | 35.84 | 35.24 | 114,000 |
| 26 Dec 2023 | 36.01 | 36.01 | 35.98 | 35.98 | 35.38 | 105,000 |
| 25 Dec 2023 | 36.08 | 36.10 | 36.07 | 36.07 | 35.47 | 106,000 |
| 22 Dec 2023 | 36.13 | 36.13 | 36.10 | 36.11 | 35.51 | 106,000 |
| *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.