Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,692.85 -254.08 (-0.65%) Hang Seng
19,226.88 +6.26 (+0.03%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,186.77 -836.84 (-1.18%) CMC Crypto 200
1,524.53 +35.99 (+2.42%)
Nomura Taiwan China Focus (0P00006AH3.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 20 May 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 17 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 16 May 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| 15 May 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 14 May 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 13 May 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| 10 May 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 09 May 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 08 May 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 07 May 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 06 May 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 03 May 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| 02 May 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
| 30 Apr 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 29 Apr 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 26 Apr 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 25 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 24 Apr 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
| 23 Apr 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| 22 Apr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 19 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 18 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 17 Apr 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
| 16 Apr 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
| 15 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 12 Apr 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
| 11 Apr 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 10 Apr 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
| 09 Apr 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 08 Apr 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| 03 Apr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 02 Apr 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 01 Apr 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
| 29 Mar 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
| 28 Mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 27 Mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 26 Mar 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
| 25 Mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 22 Mar 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| 21 Mar 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
| 20 Mar 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 19 Mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 18 Mar 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 15 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
| 14 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 13 Mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 12 Mar 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 11 Mar 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| 08 Mar 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 07 Mar 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| 06 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 05 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 04 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 01 Mar 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
| 29 Feb 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 27 Feb 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 26 Feb 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 23 Feb 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 22 Feb 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 21 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 20 Feb 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 19 Feb 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 16 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 15 Feb 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
| 05 Feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 02 Feb 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 01 Feb 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
| 31 Jan 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 30 Jan 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 29 Jan 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 26 Jan 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 25 Jan 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 24 Jan 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 23 Jan 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 22 Jan 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
| 19 Jan 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 18 Jan 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 17 Jan 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| 16 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 15 Jan 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 12 Jan 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 11 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 10 Jan 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 09 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 08 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 05 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 04 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 03 Jan 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 02 Jan 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 29 Dec 2023 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 28 Dec 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 27 Dec 2023 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 26 Dec 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 25 Dec 2023 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| 22 Dec 2023 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 21 Dec 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 20 Dec 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 19 Dec 2023 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| *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.