Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,309.08 +12.19 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,516.41 +2,076.30 (+3.61%) CMC Crypto 200
1,282.69 +11.94 (+0.94%)
SGD/TWD (SGDTWD=X)
CCY - CCY Delayed price. Currency in TWD
Add to watchlist
As of 06:09AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.9020 | 23.9850 | 23.8910 | 23.9210 | 23.9210 | - |
| 02 May 2024 | 23.8920 | 23.9523 | 23.8585 | 23.8923 | 23.8923 | - |
| 01 May 2024 | 23.8874 | 23.9021 | 23.8491 | 23.8881 | 23.8881 | - |
| 30 Apr 2024 | 23.8592 | 23.9503 | 23.8395 | 23.8717 | 23.8717 | - |
| 29 Apr 2024 | 23.9086 | 23.9738 | 23.9017 | 23.9195 | 23.9195 | - |
| 26 Apr 2024 | 23.9418 | 23.9683 | 23.9052 | 23.9350 | 23.9350 | - |
| 25 Apr 2024 | 23.9620 | 23.9892 | 23.9153 | 23.9625 | 23.9625 | - |
| 24 Apr 2024 | 23.8945 | 23.9780 | 23.8795 | 23.8919 | 23.8919 | - |
| 23 Apr 2024 | 23.9181 | 23.9932 | 23.8885 | 23.9223 | 23.9223 | - |
| 22 Apr 2024 | 23.8797 | 23.9909 | 23.8657 | 23.8881 | 23.8881 | - |
| 19 Apr 2024 | 23.8105 | 23.9105 | 23.7048 | 23.7995 | 23.7995 | - |
| 18 Apr 2024 | 23.7746 | 23.8610 | 23.7617 | 23.7826 | 23.7826 | - |
| 17 Apr 2024 | 23.8143 | 23.8532 | 23.6133 | 23.8136 | 23.8136 | - |
| 16 Apr 2024 | 23.7709 | 23.8597 | 23.7438 | 23.7738 | 23.7738 | - |
| 15 Apr 2024 | 23.7071 | 23.8175 | 23.7057 | 23.7181 | 23.7181 | - |
| 12 Apr 2024 | 23.8243 | 23.8378 | 23.7048 | 23.8275 | 23.8275 | - |
| 11 Apr 2024 | 23.7748 | 23.8468 | 23.7406 | 23.7631 | 23.7631 | - |
| 10 Apr 2024 | 23.7732 | 23.8277 | 23.7481 | 23.7800 | 23.7800 | - |
| 09 Apr 2024 | 23.8043 | 23.8360 | 23.7839 | 23.8037 | 23.8037 | - |
| 08 Apr 2024 | 23.8104 | 23.8303 | 23.7704 | 23.7955 | 23.7955 | - |
| 05 Apr 2024 | 23.7690 | 23.8182 | 23.7478 | 23.7653 | 23.7653 | - |
| 04 Apr 2024 | 23.7199 | 23.8031 | 23.7152 | 23.7153 | 23.7153 | - |
| 03 Apr 2024 | 23.7099 | 23.7572 | 23.6708 | 23.7068 | 23.7068 | - |
| 02 Apr 2024 | 23.6720 | 23.7368 | 23.5770 | 23.6694 | 23.6694 | - |
| 01 Apr 2024 | 23.6995 | 23.7271 | 23.6517 | 23.7000 | 23.7000 | - |
| 29 Mar 2024 | 23.6931 | 23.7306 | 23.5191 | 23.7255 | 23.7255 | - |
| 28 Mar 2024 | 23.7094 | 23.7672 | 23.6754 | 23.7203 | 23.7203 | - |
| 27 Mar 2024 | 23.7035 | 23.7912 | 23.6831 | 23.7002 | 23.7002 | - |
| 26 Mar 2024 | 23.6357 | 23.7656 | 23.5818 | 23.5765 | 23.5765 | - |
| 25 Mar 2024 | 23.6781 | 23.7230 | 23.5841 | 23.6781 | 23.6781 | - |
| 22 Mar 2024 | 23.7315 | 23.7766 | 23.6537 | 23.7278 | 23.7278 | - |
| 21 Mar 2024 | 23.7239 | 23.8681 | 23.3413 | 23.7188 | 23.7188 | - |
| 20 Mar 2024 | 23.6344 | 23.7713 | 23.6266 | 23.6359 | 23.6359 | - |
| 19 Mar 2024 | 23.6194 | 23.6980 | 23.6105 | 23.6254 | 23.6254 | - |
| 18 Mar 2024 | 23.6472 | 23.6862 | 23.5713 | 23.6506 | 23.6506 | - |
| 15 Mar 2024 | 23.6069 | 23.6783 | 23.5769 | 23.5913 | 23.5913 | - |
| 14 Mar 2024 | 23.5903 | 23.6793 | 23.5662 | 23.5881 | 23.5881 | - |
| 13 Mar 2024 | 23.5797 | 23.6386 | 23.5689 | 23.5656 | 23.5656 | - |
| 12 Mar 2024 | 23.5754 | 23.6602 | 23.5525 | 23.5735 | 23.5735 | - |
| 11 Mar 2024 | 23.5588 | 23.6470 | 23.5588 | 23.5601 | 23.5601 | - |
| 08 Mar 2024 | 23.5893 | 23.6372 | 23.5227 | 23.5912 | 23.5912 | - |
| 07 Mar 2024 | 23.5210 | 23.6094 | 23.5083 | 23.5072 | 23.5072 | - |
| 06 Mar 2024 | 23.4850 | 23.5554 | 23.4788 | 23.4852 | 23.4852 | - |
| 05 Mar 2024 | 23.4551 | 23.5195 | 23.4540 | 23.4545 | 23.4545 | - |
| 04 Mar 2024 | 23.5060 | 23.5106 | 23.4288 | 23.5042 | 23.5042 | - |
| 01 Mar 2024 | 23.4978 | 23.5216 | 23.4583 | 23.4961 | 23.4961 | - |
| 29 Feb 2024 | 23.5126 | 23.5781 | 23.4711 | 23.5243 | 23.5243 | - |
| 28 Feb 2024 | 23.4962 | 23.5557 | 23.4898 | 23.4940 | 23.4940 | - |
| 27 Feb 2024 | 23.4643 | 23.5355 | 23.4608 | 23.4685 | 23.4685 | - |
| 26 Feb 2024 | 23.5615 | 23.5662 | 23.4404 | 23.5622 | 23.5622 | - |
| 23 Feb 2024 | 23.4281 | 23.5474 | 23.4060 | 23.4287 | 23.4287 | - |
| 22 Feb 2024 | 23.3817 | 23.5222 | 23.3817 | 23.3826 | 23.3826 | - |
| 21 Feb 2024 | 23.3531 | 23.4817 | 23.3489 | 23.3514 | 23.3514 | - |
| 20 Feb 2024 | 23.3361 | 23.4260 | 23.2658 | 23.3338 | 23.3338 | - |
| 19 Feb 2024 | 23.3064 | 23.3605 | 23.2967 | 23.3052 | 23.3052 | - |
| 16 Feb 2024 | 23.2325 | 23.3148 | 23.2244 | 23.2330 | 23.2330 | - |
| 15 Feb 2024 | 23.2665 | 23.3209 | 23.2399 | 23.2659 | 23.2659 | - |
| 14 Feb 2024 | 23.2911 | 23.3706 | 23.2729 | 23.2909 | 23.2909 | - |
| 13 Feb 2024 | 23.2656 | 23.3527 | 23.1993 | 23.2580 | 23.2580 | - |
| 12 Feb 2024 | 23.2756 | 23.3503 | 23.2616 | 23.2755 | 23.2755 | - |
| 09 Feb 2024 | 23.2428 | 23.3303 | 23.2234 | 23.2413 | 23.2413 | - |
| 08 Feb 2024 | 23.3519 | 23.4193 | 23.2543 | 23.3586 | 23.3586 | - |
| 07 Feb 2024 | 23.2303 | 23.3728 | 23.2198 | 23.2314 | 23.2314 | - |
| 06 Feb 2024 | 23.2766 | 23.3213 | 23.2563 | 23.2655 | 23.2655 | - |
| 05 Feb 2024 | 23.4521 | 23.4601 | 23.2763 | 23.4546 | 23.4546 | - |
| 02 Feb 2024 | 23.3023 | 23.4041 | 23.2742 | 23.3755 | 23.3755 | - |
| 01 Feb 2024 | 23.3173 | 23.4231 | 23.2172 | 23.3236 | 23.3236 | - |
| 31 Jan 2024 | 23.2736 | 23.3890 | 23.1881 | 23.2633 | 23.2633 | - |
| 30 Jan 2024 | 23.2779 | 23.3065 | 23.1490 | 23.2878 | 23.2878 | - |
| 29 Jan 2024 | 23.3632 | 23.3653 | 23.2543 | 23.3605 | 23.3605 | - |
| 26 Jan 2024 | 23.3693 | 23.4055 | 23.2127 | 23.3721 | 23.3721 | - |
| 25 Jan 2024 | 23.2457 | 23.4205 | 23.0727 | 23.3570 | 23.3570 | - |
| 24 Jan 2024 | 23.3406 | 23.4341 | 23.3221 | 23.3382 | 23.3382 | - |
| 23 Jan 2024 | 23.3679 | 23.4489 | 23.2405 | 23.3706 | 23.3706 | - |
| 22 Jan 2024 | 23.4005 | 23.4482 | 23.3208 | 23.3966 | 23.3966 | - |
| 19 Jan 2024 | 23.4831 | 23.5165 | 23.3176 | 23.5015 | 23.5015 | - |
| 18 Jan 2024 | 23.4639 | 23.5489 | 23.4351 | 23.4586 | 23.4586 | - |
| 17 Jan 2024 | 23.4418 | 23.5213 | 23.4246 | 23.4406 | 23.4406 | - |
| 16 Jan 2024 | 23.3924 | 23.5655 | 23.3698 | 23.3940 | 23.3940 | - |
| 15 Jan 2024 | 23.3750 | 23.4683 | 23.3148 | 23.3758 | 23.3758 | - |
| 12 Jan 2024 | 23.3548 | 23.4107 | 23.2307 | 23.2318 | 23.2318 | - |
| 11 Jan 2024 | 23.3764 | 23.4045 | 23.2324 | 23.3816 | 23.3816 | - |
| 10 Jan 2024 | 23.3402 | 23.3941 | 23.2184 | 23.3349 | 23.3349 | - |
| 09 Jan 2024 | 23.3193 | 23.3808 | 23.1257 | 23.1207 | 23.1207 | - |
| 08 Jan 2024 | 23.2702 | 23.3794 | 23.2416 | 23.2717 | 23.2717 | - |
| 05 Jan 2024 | 23.3554 | 23.3942 | 23.2103 | 23.2188 | 23.2188 | - |
| 04 Jan 2024 | 23.4730 | 23.5959 | 23.3056 | 23.4620 | 23.4620 | - |
| 03 Jan 2024 | 23.2893 | 23.3880 | 23.1559 | 23.2926 | 23.2926 | - |
| 02 Jan 2024 | 23.2502 | 23.3568 | 22.9771 | 23.2519 | 23.2519 | - |
| 01 Jan 2024 | 23.3039 | 23.3039 | 22.9799 | 23.3039 | 23.3039 | - |
| 29 Dec 2023 | 23.2585 | 23.3396 | 22.8155 | 23.2600 | 23.2600 | - |
| 28 Dec 2023 | 23.3832 | 23.4042 | 23.0486 | 23.3737 | 23.3737 | - |
| 27 Dec 2023 | 23.3924 | 23.4372 | 23.3039 | 23.3923 | 23.3923 | - |
| 26 Dec 2023 | 23.4850 | 23.5188 | 23.2709 | 23.4853 | 23.4853 | - |
| 25 Dec 2023 | 23.3925 | 23.5767 | 23.2376 | 23.3925 | 23.3925 | - |
| 22 Dec 2023 | 23.5215 | 23.5355 | 22.4784 | 23.5211 | 23.5211 | - |
| 21 Dec 2023 | 23.3797 | 23.5501 | 22.3733 | 23.5194 | 23.5194 | - |
| 20 Dec 2023 | 23.5417 | 23.5852 | 23.3928 | 23.5325 | 23.5325 | - |
| 19 Dec 2023 | 23.4000 | 23.5706 | 23.4000 | 23.5612 | 23.5612 | - |
| 18 Dec 2023 | 23.5001 | 23.6111 | 23.4618 | 23.5017 | 23.5017 | - |
| *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.