Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,338.67 +7.86 (+0.24%) Nikkei
38,617.66 -85.85 (-0.22%) Hang Seng
18,446.12 -30.68 (-0.17%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,741.35 -463.55 (-0.65%) CMC Crypto 200
1,476.03 -48.77 (-3.20%)
CTBC TIP Customized Taiwan Green Energy and Electric Vehicles ETF (00896.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:07AM CST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 17.85 | 17.85 | 17.79 | 17.83 | 17.83 | 670,432 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 17.63 | 17.78 | 17.54 | 17.68 | 17.68 | 2,584,733 |
| 04 Jun 2024 | 17.77 | 17.77 | 17.57 | 17.60 | 17.60 | 4,675,571 |
| 03 Jun 2024 | 17.79 | 17.85 | 17.69 | 17.82 | 17.82 | 910,395 |
| 31 May 2024 | 17.70 | 17.80 | 17.59 | 17.61 | 17.61 | 2,052,133 |
| 30 May 2024 | 17.73 | 17.80 | 17.66 | 17.67 | 17.67 | 1,326,476 |
| 29 May 2024 | 18.12 | 18.12 | 17.93 | 17.94 | 17.94 | 949,293 |
| 28 May 2024 | 18.04 | 18.13 | 18.04 | 18.12 | 18.12 | 1,673,325 |
| 27 May 2024 | 17.79 | 18.08 | 17.79 | 18.00 | 18.00 | 2,726,893 |
| 24 May 2024 | 17.60 | 17.71 | 17.51 | 17.69 | 17.69 | 1,429,232 |
| 23 May 2024 | 17.66 | 17.70 | 17.56 | 17.66 | 17.66 | 1,508,002 |
| 22 May 2024 | 17.57 | 17.68 | 17.57 | 17.65 | 17.65 | 1,313,190 |
| 21 May 2024 | 17.53 | 17.56 | 17.44 | 17.51 | 17.51 | 906,201 |
| 20 May 2024 | 17.55 | 17.62 | 17.47 | 17.53 | 17.53 | 1,562,260 |
| 17 May 2024 | 17.56 | 17.58 | 17.49 | 17.50 | 17.50 | 1,195,285 |
| 16 May 2024 | 17.55 | 17.69 | 17.55 | 17.56 | 17.56 | 1,016,637 |
| 15 May 2024 | 17.41 | 17.60 | 17.41 | 17.47 | 17.47 | 1,100,700 |
| 14 May 2024 | 17.38 | 17.44 | 17.35 | 17.39 | 17.39 | 954,166 |
| 13 May 2024 | 17.38 | 17.40 | 17.29 | 17.31 | 17.31 | 610,130 |
| 10 May 2024 | 17.32 | 17.36 | 17.20 | 17.34 | 17.34 | 749,456 |
| 09 May 2024 | 17.40 | 17.45 | 17.32 | 17.32 | 17.32 | 481,189 |
| 08 May 2024 | 17.32 | 17.46 | 17.32 | 17.43 | 17.43 | 1,249,005 |
| 07 May 2024 | 17.37 | 17.43 | 17.26 | 17.36 | 17.36 | 2,137,579 |
| 06 May 2024 | 17.28 | 17.42 | 17.28 | 17.33 | 17.33 | 832,031 |
| 03 May 2024 | 17.29 | 17.36 | 17.13 | 17.15 | 17.15 | 1,332,081 |
| 02 May 2024 | 17.17 | 17.17 | 17.04 | 17.09 | 17.09 | 841,811 |
| 30 Apr 2024 | 17.34 | 17.36 | 17.27 | 17.27 | 17.27 | 645,121 |
| 29 Apr 2024 | 17.17 | 17.40 | 17.17 | 17.34 | 17.34 | 1,068,576 |
| 26 Apr 2024 | 17.02 | 17.20 | 17.02 | 17.09 | 17.09 | 1,719,158 |
| 25 Apr 2024 | 17.03 | 17.03 | 16.87 | 16.90 | 16.90 | 1,101,267 |
| 24 Apr 2024 | 16.96 | 17.14 | 16.93 | 17.13 | 17.13 | 955,538 |
| 23 Apr 2024 | 16.77 | 16.89 | 16.68 | 16.75 | 16.75 | 1,388,406 |
| 22 Apr 2024 | 16.85 | 16.93 | 16.65 | 16.65 | 16.65 | 2,990,661 |
| 19 Apr 2024 | 17.16 | 17.16 | 16.55 | 16.86 | 16.86 | 3,334,252 |
| 18 Apr 2024 | 17.23 | 17.38 | 17.18 | 17.34 | 17.34 | 2,090,000 |
| 17 Apr 2024 | 17.00 | 17.28 | 17.00 | 17.26 | 17.26 | 1,701,377 |
| 16 Apr 2024 | 17.26 | 17.26 | 16.86 | 16.96 | 16.96 | 3,203,500 |
| 15 Apr 2024 | 17.70 | 17.73 | 17.42 | 17.44 | 17.44 | 2,378,076 |
| 12 Apr 2024 | 17.59 | 17.76 | 17.58 | 17.71 | 17.71 | 1,035,418 |
| 11 Apr 2024 | 17.71 | 17.71 | 17.56 | 17.61 | 17.61 | 1,703,798 |
| 10 Apr 2024 | 17.88 | 17.95 | 17.79 | 17.79 | 17.79 | 1,018,998 |
| 09 Apr 2024 | 17.68 | 17.89 | 17.68 | 17.88 | 17.88 | 1,891,105 |
| 08 Apr 2024 | 17.50 | 17.67 | 17.50 | 17.62 | 17.62 | 1,680,659 |
| 03 Apr 2024 | 17.52 | 17.54 | 17.39 | 17.48 | 17.48 | 1,387,634 |
| 02 Apr 2024 | 17.47 | 17.57 | 17.45 | 17.56 | 17.56 | 2,115,521 |
| 01 Apr 2024 | 17.37 | 17.45 | 17.35 | 17.40 | 17.40 | 1,080,383 |
| 29 Mar 2024 | 17.37 | 17.40 | 17.31 | 17.35 | 17.35 | 861,000 |
| 28 Mar 2024 | 17.34 | 17.39 | 17.28 | 17.37 | 17.37 | 1,738,588 |
| 27 Mar 2024 | 17.40 | 17.40 | 17.30 | 17.35 | 17.35 | 1,420,700 |
| 26 Mar 2024 | 17.45 | 17.66 | 17.20 | 17.37 | 17.37 | 2,767,531 |
| 25 Mar 2024 | 17.40 | 17.44 | 17.32 | 17.43 | 17.43 | 1,869,902 |
| 22 Mar 2024 | 17.29 | 17.35 | 17.24 | 17.35 | 17.35 | 2,216,237 |
| 21 Mar 2024 | 17.05 | 17.32 | 17.04 | 17.29 | 17.29 | 3,938,500 |
| 20 Mar 2024 | 17.05 | 17.12 | 16.94 | 16.95 | 16.95 | 1,718,155 |
| 19 Mar 2024 | 16.90 | 17.01 | 16.85 | 16.99 | 16.99 | 2,271,521 |
| 18 Mar 2024 | 16.89 | 16.92 | 16.79 | 16.92 | 16.92 | 1,171,174 |
| 18 Mar 2024 | 0.34 Dividend | |||||
| 15 Mar 2024 | 17.17 | 17.21 | 17.12 | 17.13 | 16.79 | 3,750,959 |
| 14 Mar 2024 | 17.19 | 17.21 | 17.04 | 17.15 | 16.81 | 1,553,653 |
| 13 Mar 2024 | 17.31 | 17.38 | 17.15 | 17.18 | 16.84 | 3,383,197 |
| 12 Mar 2024 | 17.01 | 17.22 | 17.01 | 17.20 | 16.86 | 2,153,747 |
| 11 Mar 2024 | 16.92 | 17.00 | 16.92 | 16.96 | 16.62 | 1,771,594 |
| 08 Mar 2024 | 17.13 | 17.15 | 16.83 | 16.92 | 16.58 | 4,201,226 |
| 07 Mar 2024 | 16.98 | 17.05 | 16.89 | 17.02 | 16.68 | 3,808,897 |
| 06 Mar 2024 | 16.80 | 16.93 | 16.73 | 16.89 | 16.55 | 2,143,659 |
| 05 Mar 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 16.52 | 2,931,204 |
| 04 Mar 2024 | 16.61 | 16.77 | 16.61 | 16.72 | 16.39 | 2,050,072 |
| 01 Mar 2024 | 16.51 | 16.58 | 16.50 | 16.54 | 16.21 | 1,823,176 |
| 29 Feb 2024 | 16.36 | 16.51 | 16.32 | 16.51 | 16.18 | 3,244,650 |
| 27 Feb 2024 | 16.46 | 16.50 | 16.27 | 16.36 | 16.04 | 1,844,350 |
| 26 Feb 2024 | 16.46 | 16.48 | 16.39 | 16.46 | 16.13 | 1,322,550 |
| 23 Feb 2024 | 16.50 | 16.55 | 16.44 | 16.46 | 16.13 | 2,124,690 |
| 22 Feb 2024 | 16.32 | 16.45 | 16.32 | 16.42 | 16.09 | 2,086,543 |
| 21 Feb 2024 | 16.34 | 16.34 | 16.27 | 16.27 | 15.95 | 699,226 |
| 20 Feb 2024 | 16.30 | 16.37 | 16.27 | 16.34 | 16.02 | 1,393,438 |
| 19 Feb 2024 | 16.21 | 16.31 | 16.21 | 16.30 | 15.98 | 1,883,937 |
| 16 Feb 2024 | 16.13 | 16.25 | 16.13 | 16.21 | 15.89 | 2,109,524 |
| 15 Feb 2024 | 15.93 | 16.20 | 15.93 | 16.13 | 15.81 | 3,521,037 |
| 05 Feb 2024 | 15.86 | 15.89 | 15.76 | 15.86 | 15.55 | 1,772,608 |
| 02 Feb 2024 | 15.83 | 15.89 | 15.82 | 15.86 | 15.55 | 1,807,299 |
| 01 Feb 2024 | 15.69 | 15.76 | 15.65 | 15.75 | 15.44 | 786,375 |
| 31 Jan 2024 | 15.70 | 15.70 | 15.66 | 15.69 | 15.38 | 443,201 |
| 30 Jan 2024 | 15.78 | 15.83 | 15.76 | 15.77 | 15.46 | 767,608 |
| 29 Jan 2024 | 15.68 | 15.83 | 15.67 | 15.82 | 15.51 | 1,989,365 |
| 26 Jan 2024 | 15.71 | 15.73 | 15.64 | 15.66 | 15.35 | 1,098,500 |
| 25 Jan 2024 | 15.75 | 15.79 | 15.68 | 15.73 | 15.42 | 1,419,325 |
| 24 Jan 2024 | 15.71 | 15.76 | 15.71 | 15.71 | 15.40 | 503,820 |
| 23 Jan 2024 | 15.66 | 15.72 | 15.66 | 15.70 | 15.39 | 2,139,011 |
| 22 Jan 2024 | 15.52 | 15.63 | 15.52 | 15.61 | 15.30 | 1,509,294 |
| 19 Jan 2024 | 15.30 | 15.43 | 15.29 | 15.42 | 15.11 | 2,093,600 |
| 18 Jan 2024 | 15.15 | 15.24 | 15.13 | 15.17 | 14.87 | 1,450,192 |
| 17 Jan 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 14.85 | 2,427,628 |
| 16 Jan 2024 | 15.46 | 15.46 | 15.37 | 15.39 | 15.08 | 2,591,441 |
| 15 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.21 | - |
| 12 Jan 2024 | 15.58 | 15.58 | 15.46 | 15.52 | 15.21 | 1,557,545 |
| 11 Jan 2024 | 15.55 | 15.58 | 15.51 | 15.58 | 15.27 | 2,102,300 |
| 10 Jan 2024 | 15.55 | 15.56 | 15.50 | 15.51 | 15.20 | 2,493,967 |
| 09 Jan 2024 | 15.73 | 15.77 | 15.62 | 15.63 | 15.32 | 1,524,212 |
| 08 Jan 2024 | 15.69 | 15.79 | 15.67 | 15.67 | 15.36 | 1,768,579 |
| *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.