Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,323.32 +9.18 (+0.28%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,076.57 +48.86 (+0.27%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,042.03 -1,266.87 (-2.03%) CMC Crypto 200
1,266.44 +17.32 (+1.39%)
CTBC 15+ Year Developed Markets US Corporate Best-in-Class ESG Bond ETF (00883B.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:30PM CST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 32.78 | 32.84 | 32.77 | 32.84 | 32.84 | 379,822 |
| 24 Jun 2024 | 32.59 | 32.61 | 32.58 | 32.61 | 32.61 | 206,000 |
| 21 Jun 2024 | 32.49 | 32.54 | 32.49 | 32.52 | 32.52 | 320,000 |
| 20 Jun 2024 | 32.64 | 32.68 | 32.64 | 32.65 | 32.65 | 391,000 |
| 20 Jun 2024 | 0.383 Dividend | |||||
| 19 Jun 2024 | 33.11 | 33.16 | 33.11 | 33.15 | 32.77 | 451,000 |
| 18 Jun 2024 | 32.97 | 33.01 | 32.97 | 32.99 | 32.61 | 250,000 |
| 17 Jun 2024 | 33.04 | 33.04 | 33.00 | 33.03 | 32.65 | 322,000 |
| 14 Jun 2024 | 33.07 | 33.13 | 33.07 | 33.07 | 32.69 | 314,000 |
| 13 Jun 2024 | 32.92 | 32.92 | 32.83 | 32.88 | 32.50 | 377,000 |
| 12 Jun 2024 | 32.70 | 32.72 | 32.70 | 32.71 | 32.33 | 308,000 |
| 11 Jun 2024 | 32.51 | 32.54 | 32.50 | 32.50 | 32.12 | 321,000 |
| 07 Jun 2024 | 32.86 | 32.91 | 32.86 | 32.91 | 32.53 | 306,000 |
| 06 Jun 2024 | 32.98 | 32.98 | 32.91 | 32.96 | 32.58 | 319,000 |
| 05 Jun 2024 | 32.89 | 32.93 | 32.89 | 32.91 | 32.53 | 313,000 |
| 04 Jun 2024 | 32.71 | 32.77 | 32.71 | 32.75 | 32.37 | 387,000 |
| 03 Jun 2024 | 32.31 | 32.42 | 32.29 | 32.40 | 32.03 | 317,000 |
| 31 May 2024 | 32.21 | 32.28 | 32.21 | 32.26 | 31.89 | 432,000 |
| 30 May 2024 | 31.87 | 31.89 | 31.82 | 31.89 | 31.52 | 331,000 |
| 29 May 2024 | 32.01 | 32.01 | 31.93 | 31.97 | 31.60 | 310,000 |
| 28 May 2024 | 32.20 | 32.22 | 32.15 | 32.22 | 31.85 | 385,000 |
| 27 May 2024 | 32.29 | 32.29 | 32.19 | 32.22 | 31.85 | 309,000 |
| 24 May 2024 | 32.25 | 32.28 | 32.25 | 32.28 | 31.91 | 305,000 |
| 23 May 2024 | 32.41 | 32.41 | 32.40 | 32.40 | 32.03 | 321,000 |
| 22 May 2024 | 32.48 | 32.48 | 32.43 | 32.43 | 32.06 | 305,000 |
| 21 May 2024 | 32.37 | 32.42 | 32.37 | 32.42 | 32.05 | 306,000 |
| 20 May 2024 | 32.42 | 32.45 | 32.40 | 32.45 | 32.08 | 310,000 |
| 17 May 2024 | 32.48 | 32.56 | 32.48 | 32.56 | 32.18 | 309,000 |
| 16 May 2024 | 32.60 | 32.62 | 32.55 | 32.62 | 32.24 | 329,000 |
| 15 May 2024 | 32.32 | 32.32 | 32.23 | 32.24 | 31.87 | 317,000 |
| 14 May 2024 | 32.21 | 32.26 | 32.21 | 32.24 | 31.87 | 310,000 |
| 13 May 2024 | 32.24 | 32.28 | 32.21 | 32.21 | 31.84 | 316,000 |
| 10 May 2024 | 32.40 | 32.42 | 32.39 | 32.39 | 32.02 | 315,000 |
| 09 May 2024 | 32.18 | 32.18 | 32.15 | 32.15 | 31.78 | 304,000 |
| 08 May 2024 | 32.43 | 32.43 | 32.40 | 32.41 | 32.04 | 319,000 |
| 07 May 2024 | 32.28 | 32.35 | 32.28 | 32.35 | 31.98 | 319,000 |
| 06 May 2024 | 32.00 | 32.05 | 31.96 | 32.05 | 31.68 | 317,000 |
| 03 May 2024 | 31.77 | 31.84 | 31.76 | 31.84 | 31.47 | 357,000 |
| 02 May 2024 | 31.76 | 31.85 | 31.76 | 31.84 | 31.47 | 322,000 |
| 30 Apr 2024 | 31.78 | 31.87 | 31.78 | 31.87 | 31.50 | 309,000 |
| 29 Apr 2024 | 31.75 | 31.76 | 31.72 | 31.73 | 31.36 | 353,000 |
| 26 Apr 2024 | 31.42 | 31.43 | 31.40 | 31.43 | 31.07 | 336,000 |
| 25 Apr 2024 | 31.59 | 31.61 | 31.59 | 31.61 | 31.24 | 340,000 |
| 24 Apr 2024 | 31.73 | 31.75 | 31.68 | 31.74 | 31.37 | 320,000 |
| 23 Apr 2024 | 31.66 | 31.78 | 31.66 | 31.78 | 31.41 | 325,000 |
| 22 Apr 2024 | 31.51 | 31.55 | 31.51 | 31.55 | 31.19 | 318,000 |
| 19 Apr 2024 | 31.60 | 31.98 | 31.60 | 31.78 | 31.41 | 560,000 |
| 18 Apr 2024 | 31.61 | 31.61 | 31.56 | 31.59 | 31.23 | 310,000 |
| 17 Apr 2024 | 31.34 | 31.36 | 31.33 | 31.34 | 30.98 | 323,000 |
| 16 Apr 2024 | 31.59 | 31.65 | 31.58 | 31.64 | 31.27 | 424,000 |
| 15 Apr 2024 | 31.83 | 31.86 | 31.78 | 31.78 | 31.41 | 317,000 |
| 12 Apr 2024 | 31.80 | 31.86 | 31.80 | 31.85 | 31.48 | 307,000 |
| 11 Apr 2024 | 31.84 | 31.91 | 31.82 | 31.88 | 31.51 | 321,000 |
| 10 Apr 2024 | 32.27 | 32.31 | 32.26 | 32.27 | 31.90 | 355,000 |
| 09 Apr 2024 | 32.13 | 32.22 | 32.13 | 32.18 | 31.81 | 335,000 |
| 08 Apr 2024 | 32.02 | 32.02 | 31.97 | 31.98 | 31.61 | 359,000 |
| 03 Apr 2024 | 32.23 | 32.23 | 32.13 | 32.13 | 31.76 | 327,000 |
| 02 Apr 2024 | 32.37 | 32.37 | 32.33 | 32.33 | 31.96 | 333,000 |
| 01 Apr 2024 | 32.68 | 32.70 | 32.62 | 32.70 | 32.32 | 313,000 |
| 29 Mar 2024 | 32.70 | 32.76 | 32.70 | 32.76 | 32.38 | 307,000 |
| 28 Mar 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 32.19 | 320,000 |
| 27 Mar 2024 | 32.48 | 32.48 | 32.45 | 32.46 | 32.08 | 414,000 |
| 26 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.11 | - |
| 25 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.11 | - |
| 22 Mar 2024 | 32.24 | 32.49 | 32.24 | 32.49 | 32.11 | 390,000 |
| 21 Mar 2024 | 32.02 | 32.10 | 32.02 | 32.09 | 31.72 | 332,000 |
| 20 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.71 | - |
| 19 Mar 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 31.71 | 367,000 |
| 18 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.96 | - |
| 18 Mar 2024 | 0.346 Dividend | |||||
| 15 Mar 2024 | 32.29 | 32.33 | 32.21 | 32.33 | 31.61 | 312,000 |
| 14 Mar 2024 | 32.53 | 32.53 | 32.47 | 32.50 | 31.78 | 311,000 |
| 13 Mar 2024 | 32.50 | 32.52 | 32.47 | 32.52 | 31.80 | 307,000 |
| 12 Mar 2024 | 32.57 | 32.62 | 32.56 | 32.60 | 31.88 | 318,000 |
| 11 Mar 2024 | 32.62 | 32.62 | 32.58 | 32.62 | 31.90 | 419,000 |
| 08 Mar 2024 | 32.49 | 32.51 | 32.49 | 32.51 | 31.79 | 241,000 |
| 07 Mar 2024 | 32.47 | 32.54 | 32.45 | 32.50 | 31.78 | 293,000 |
| 06 Mar 2024 | 32.36 | 32.42 | 32.33 | 32.42 | 31.70 | 364,000 |
| 05 Mar 2024 | 32.13 | 32.21 | 32.13 | 32.21 | 31.50 | 351,000 |
| 04 Mar 2024 | 32.12 | 32.20 | 32.10 | 32.17 | 31.46 | 330,000 |
| 01 Mar 2024 | 32.00 | 32.10 | 32.00 | 32.10 | 31.39 | 312,000 |
| 29 Feb 2024 | 32.21 | 32.21 | 32.19 | 32.19 | 31.48 | 317,000 |
| 27 Feb 2024 | 32.17 | 32.21 | 32.17 | 32.21 | 31.50 | 305,000 |
| 26 Feb 2024 | 32.43 | 32.43 | 32.40 | 32.43 | 31.71 | 311,000 |
| 23 Feb 2024 | 32.14 | 32.18 | 32.14 | 32.18 | 31.47 | 214,000 |
| 22 Feb 2024 | 31.99 | 32.08 | 31.98 | 32.07 | 31.36 | 337,000 |
| 21 Feb 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.31 | 309,000 |
| 20 Feb 2024 | 31.80 | 31.95 | 31.76 | 31.95 | 31.24 | 614,000 |
| 19 Feb 2024 | 31.85 | 31.88 | 31.85 | 31.88 | 31.17 | 369,000 |
| 16 Feb 2024 | 31.85 | 31.88 | 31.85 | 31.87 | 31.16 | 318,000 |
| 15 Feb 2024 | 31.96 | 32.08 | 31.96 | 32.06 | 31.35 | 350,000 |
| 05 Feb 2024 | 32.61 | 32.69 | 32.61 | 32.67 | 31.95 | 327,000 |
| 02 Feb 2024 | 33.07 | 33.07 | 33.03 | 33.06 | 32.33 | 312,000 |
| 01 Feb 2024 | 32.98 | 33.08 | 32.94 | 33.08 | 32.35 | 548,000 |
| 31 Jan 2024 | 32.84 | 32.93 | 32.84 | 32.93 | 32.20 | 310,000 |
| 30 Jan 2024 | 32.56 | 32.71 | 32.56 | 32.71 | 31.99 | 306,000 |
| 29 Jan 2024 | 32.54 | 32.55 | 32.49 | 32.54 | 31.82 | 337,000 |
| 26 Jan 2024 | 32.57 | 32.59 | 32.55 | 32.59 | 31.87 | 315,000 |
| 25 Jan 2024 | 32.22 | 32.32 | 32.19 | 32.32 | 31.60 | 322,000 |
| 24 Jan 2024 | 32.35 | 32.43 | 32.35 | 32.42 | 31.70 | 319,000 |
| *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.