Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,904.34 +138.98 (+0.22%) CMC Crypto 200
1,328.14 +51.16 (+4.00%)
Invesco Capital Appreciation (0P00006ACW.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 02 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 30 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 29 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 26 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 25 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 24 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 23 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 22 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 19 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 18 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 17 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 16 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 15 Apr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 12 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 11 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 10 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 09 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 08 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 03 Apr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 02 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 01 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 29 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 28 Mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 27 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 26 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 25 Mar 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 22 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 21 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 20 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 19 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 18 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 15 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 14 Mar 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 13 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 12 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 11 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 08 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 07 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 06 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 05 Mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 04 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 01 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 29 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 27 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 26 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 23 Feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 22 Feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 21 Feb 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 20 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 19 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 16 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 15 Feb 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 05 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 02 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 01 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 31 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 30 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 29 Jan 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 26 Jan 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 25 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 24 Jan 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 23 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 22 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 19 Jan 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 18 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 17 Jan 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 16 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 15 Jan 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 12 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 11 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 10 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 09 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 08 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 05 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 04 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 03 Jan 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 02 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 29 Dec 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 28 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 27 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 26 Dec 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 25 Dec 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 22 Dec 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 21 Dec 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 20 Dec 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 19 Dec 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 18 Dec 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 15 Dec 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 14 Dec 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 13 Dec 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 12 Dec 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 11 Dec 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 08 Dec 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 07 Dec 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 06 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 05 Dec 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 04 Dec 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 01 Dec 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 30 Nov 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| *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.