Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
66,893.09 -2,918.62 (-4.18%) CMC Crypto 200
1,457.57 -45.09 (-3.00%)
CTBC Asia Pacific Real Income Fund-TWD A (0P0001JOUT.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 04:00AM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 20 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 17 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 14 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 13 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 10 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 09 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 08 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 07 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 06 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 03 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 30 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 29 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 26 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 23 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 18 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 17 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 16 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 15 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 12 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 11 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 09 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 03 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 02 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 27 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 26 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 20 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 19 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 15 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 14 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 13 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 12 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 11 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 08 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 06 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 05 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 04 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 01 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 29 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 27 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 26 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 23 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 22 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 21 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 20 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 19 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 16 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 15 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 05 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 02 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 01 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 31 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 30 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 29 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 24 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 23 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 22 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 17 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 16 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 15 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 12 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 11 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 09 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 05 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 04 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 03 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 02 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 28 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 27 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 21 Dec 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 20 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| *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.