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
63,744.17 -152.20 (-0.24%) CMC Crypto 200
1,328.62 +51.65 (+4.05%)
Allianz Glbl Inv Rising Asia Fd (0P0000ONS6.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 | - | - | - | - | - | - |
| 02 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 26 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 24 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 23 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 19 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 18 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 17 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 16 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 15 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 12 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 11 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 10 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 08 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 02 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 01 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 27 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 26 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 22 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 21 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 20 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 19 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 18 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 15 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 14 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 13 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 12 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 11 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 07 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 06 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 05 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 04 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 01 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 29 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 27 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 26 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 23 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 21 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 20 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 19 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 15 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 05 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 02 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 01 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 31 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 30 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 29 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 26 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 25 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 24 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 23 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 22 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 19 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 17 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 16 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 15 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 12 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 11 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 10 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 08 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 05 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 04 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 03 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 02 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 29 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 28 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 27 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 26 Dec 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 21 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 20 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 19 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 18 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 15 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 14 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 13 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 12 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 11 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 08 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 07 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 06 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 04 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 01 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 30 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| *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.