Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,283.24 -695.52 (-1.09%) CMC Crypto 200
1,366.55 +53.92 (+4.11%)
UPAMC All Weather-A (0P00006AC3.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | - |
| 03 May 2024 | 303.12 | 303.12 | 303.12 | 303.12 | 303.12 | - |
| 02 May 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | - |
| 30 Apr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 29 Apr 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
| 26 Apr 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
| 25 Apr 2024 | 294.76 | 294.76 | 294.76 | 294.76 | 294.76 | - |
| 24 Apr 2024 | 299.78 | 299.78 | 299.78 | 299.78 | 299.78 | - |
| 23 Apr 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
| 22 Apr 2024 | 283.89 | 283.89 | 283.89 | 283.89 | 283.89 | - |
| 19 Apr 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
| 18 Apr 2024 | 310.04 | 310.04 | 310.04 | 310.04 | 310.04 | - |
| 17 Apr 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
| 16 Apr 2024 | 297.78 | 297.78 | 297.78 | 297.78 | 297.78 | - |
| 15 Apr 2024 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | - |
| 12 Apr 2024 | 317.73 | 317.73 | 317.73 | 317.73 | 317.73 | - |
| 11 Apr 2024 | 313.91 | 313.91 | 313.91 | 313.91 | 313.91 | - |
| 10 Apr 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 09 Apr 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
| 08 Apr 2024 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | - |
| 03 Apr 2024 | 320.99 | 320.99 | 320.99 | 320.99 | 320.99 | - |
| 02 Apr 2024 | 318.19 | 318.19 | 318.19 | 318.19 | 318.19 | - |
| 01 Apr 2024 | 316.27 | 316.27 | 316.27 | 316.27 | 316.27 | - |
| 29 Mar 2024 | 313.22 | 313.22 | 313.22 | 313.22 | 313.22 | - |
| 28 Mar 2024 | 309.38 | 309.38 | 309.38 | 309.38 | 309.38 | - |
| 27 Mar 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | - |
| 26 Mar 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 25 Mar 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
| 22 Mar 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
| 21 Mar 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
| 20 Mar 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| 19 Mar 2024 | 312.36 | 312.36 | 312.36 | 312.36 | 312.36 | - |
| 18 Mar 2024 | 319.77 | 319.77 | 319.77 | 319.77 | 319.77 | - |
| 15 Mar 2024 | 312.37 | 312.37 | 312.37 | 312.37 | 312.37 | - |
| 14 Mar 2024 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | - |
| 13 Mar 2024 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | - |
| 12 Mar 2024 | 321.45 | 321.45 | 321.45 | 321.45 | 321.45 | - |
| 11 Mar 2024 | 319.56 | 319.56 | 319.56 | 319.56 | 319.56 | - |
| 08 Mar 2024 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | - |
| 07 Mar 2024 | 326.26 | 326.26 | 326.26 | 326.26 | 326.26 | - |
| 06 Mar 2024 | 329.78 | 329.78 | 329.78 | 329.78 | 329.78 | - |
| 05 Mar 2024 | 326.19 | 326.19 | 326.19 | 326.19 | 326.19 | - |
| 04 Mar 2024 | 320.63 | 320.63 | 320.63 | 320.63 | 320.63 | - |
| 01 Mar 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
| 29 Feb 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | - |
| 27 Feb 2024 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - |
| 26 Feb 2024 | 301.81 | 301.81 | 301.81 | 301.81 | 301.81 | - |
| 23 Feb 2024 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | - |
| 22 Feb 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
| 21 Feb 2024 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | - |
| 20 Feb 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| 19 Feb 2024 | 298.01 | 298.01 | 298.01 | 298.01 | 298.01 | - |
| 16 Feb 2024 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | - |
| 15 Feb 2024 | 310.38 | 310.38 | 310.38 | 310.38 | 310.38 | - |
| 05 Feb 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 02 Feb 2024 | 297.49 | 297.49 | 297.49 | 297.49 | 297.49 | - |
| 01 Feb 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| 31 Jan 2024 | 284.46 | 284.46 | 284.46 | 284.46 | 284.46 | - |
| 30 Jan 2024 | 284.32 | 284.32 | 284.32 | 284.32 | 284.32 | - |
| 29 Jan 2024 | 278.01 | 278.01 | 278.01 | 278.01 | 278.01 | - |
| 26 Jan 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 25 Jan 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 276.73 | - |
| 24 Jan 2024 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - |
| 23 Jan 2024 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | - |
| 22 Jan 2024 | 279.66 | 279.66 | 279.66 | 279.66 | 279.66 | - |
| 19 Jan 2024 | 271.03 | 271.03 | 271.03 | 271.03 | 271.03 | - |
| 18 Jan 2024 | 266.88 | 266.88 | 266.88 | 266.88 | 266.88 | - |
| 17 Jan 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
| 16 Jan 2024 | 271.03 | 271.03 | 271.03 | 271.03 | 271.03 | - |
| 15 Jan 2024 | 270.36 | 270.36 | 270.36 | 270.36 | 270.36 | - |
| 12 Jan 2024 | 273.18 | 273.18 | 273.18 | 273.18 | 273.18 | - |
| 11 Jan 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
| 10 Jan 2024 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | - |
| 09 Jan 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
| 08 Jan 2024 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | - |
| 05 Jan 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 260.62 | - |
| 04 Jan 2024 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | - |
| 03 Jan 2024 | 262.36 | 262.36 | 262.36 | 262.36 | 262.36 | - |
| 02 Jan 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | - |
| 29 Dec 2023 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | - |
| 28 Dec 2023 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | - |
| 27 Dec 2023 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 26 Dec 2023 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 25 Dec 2023 | 268.16 | 268.16 | 268.16 | 268.16 | 268.16 | - |
| 22 Dec 2023 | 266.93 | 266.93 | 266.93 | 266.93 | 266.93 | - |
| 21 Dec 2023 | 265.63 | 265.63 | 265.63 | 265.63 | 265.63 | - |
| 20 Dec 2023 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | - |
| 19 Dec 2023 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
| 18 Dec 2023 | 267.01 | 267.01 | 267.01 | 267.01 | 267.01 | - |
| 15 Dec 2023 | 269.39 | 269.39 | 269.39 | 269.39 | 269.39 | - |
| 14 Dec 2023 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
| 13 Dec 2023 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 12 Dec 2023 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
| 11 Dec 2023 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
| 08 Dec 2023 | 270.09 | 270.09 | 270.09 | 270.09 | 270.09 | - |
| 07 Dec 2023 | 267.16 | 267.16 | 267.16 | 267.16 | 267.16 | - |
| 06 Dec 2023 | 264.91 | 264.91 | 264.91 | 264.91 | 264.91 | - |
| 05 Dec 2023 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
| 04 Dec 2023 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | - |
| 01 Dec 2023 | 262.14 | 262.14 | 262.14 | 262.14 | 262.14 | - |
| *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.