Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,074.55 -148.76 (-0.23%) CMC Crypto 200
1,322.23 -38.10 (-2.80%)
Capital ASEAN TWD (0P0000SR5U.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 19 Jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 18 Jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 13 Jun 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 12 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 11 Jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 07 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 06 Jun 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 05 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 04 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 03 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 31 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 30 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 29 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 28 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 27 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 24 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 20 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 17 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 16 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 15 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 14 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 10 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 09 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 07 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 06 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 03 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 02 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 30 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 26 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 25 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 24 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 23 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 22 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 19 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 18 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 17 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 16 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 11 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 01 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 27 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 26 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 25 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 22 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 21 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 20 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 19 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 18 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 15 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 11 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 07 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 04 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 01 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 29 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 27 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 23 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 22 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 21 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 20 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 19 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 16 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 15 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 05 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 02 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 01 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 31 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 30 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 29 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 26 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 25 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 24 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 23 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 19 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 18 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| *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.