Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,412.37 +44.47 (+1.32%) Nikkei
40,464.51 +389.82 (+0.97%) Hang Seng
17,978.52 +209.38 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,815.87 -2,333.72 (-3.70%) CMC Crypto 200
1,309.91 -34.59 (-2.57%)
HSBC Greater China Equity Fund ACTWD (0P0000JQ4B.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 28 Jun 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 Jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 26 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 Jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 21 Jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 20 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 17 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 14 Jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 13 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 12 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 11 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 07 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 06 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 04 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 Jun 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 31 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 30 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 28 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 27 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 24 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 23 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 21 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 16 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 14 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 13 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 07 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 29 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 25 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 24 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 23 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 22 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 19 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 18 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 17 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 16 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 15 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 12 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 11 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 10 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 09 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 08 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 01 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 29 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 28 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 27 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 26 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 25 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 22 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 21 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 20 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 19 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 15 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 13 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 11 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 08 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 04 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 01 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 29 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 27 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 26 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 21 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 19 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 02 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 01 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 31 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 30 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| *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.