Singapore markets close in 1 hour
Straits Times Index
3,332.72 +9.34 (+0.28%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,127.87 -102.32 (-0.56%) FTSE 100
8,242.63 +11.58 (+0.14%) Bitcoin USD
68,114.02 +560.85 (+0.83%) CMC Crypto 200
1,426.47 -2.10 (-0.15%)
JPMorgan (Taiwan) BRICS 5 Fund (0P0000P85E.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 28 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 27 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 24 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 22 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 17 May 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 16 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 15 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 14 May 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 10 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 09 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 07 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 03 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 02 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 30 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 29 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 26 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 24 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 18 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 17 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 15 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 12 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 09 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 03 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 27 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 20 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 18 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 15 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 14 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 13 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 08 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 07 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 06 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 05 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 04 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 27 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 26 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 23 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 22 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 19 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 05 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 02 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 31 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 30 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 29 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 26 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 25 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 24 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 22 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 19 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 18 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 17 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 15 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 11 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 10 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 09 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 08 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 04 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 03 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 02 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 29 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| *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.