Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.57 +55.89 (+1.07%) Dow
39,843.15 +285.04 (+0.72%) Nasdaq
16,731.66 +220.48 (+1.34%) Bitcoin USD
65,113.85 +3,888.97 (+6.35%) CMC Crypto 200
1,374.58 +106.63 (+8.41%)
USD/TWD (TWD=X)
CCY - CCY Delayed price. Currency in TWD
Add to watchlist
As of 07:12PM BST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 32.3220 | 32.3800 | 32.0280 | 32.0790 | 32.0790 | - |
| 14 May 2024 | 32.3715 | 32.4420 | 32.3124 | 32.3715 | 32.3715 | - |
| 13 May 2024 | 32.4240 | 32.4620 | 32.3695 | 32.4240 | 32.4240 | - |
| 10 May 2024 | 32.3388 | 32.4810 | 32.3388 | 32.3388 | 32.3388 | - |
| 09 May 2024 | 32.3330 | 32.4490 | 32.3303 | 32.3330 | 32.3330 | - |
| 08 May 2024 | 32.3638 | 32.4600 | 32.3520 | 32.3638 | 32.3638 | - |
| 07 May 2024 | 32.2630 | 32.4210 | 32.2625 | 32.2630 | 32.2630 | - |
| 06 May 2024 | 32.2769 | 32.3600 | 32.1940 | 32.2769 | 32.2769 | - |
| 03 May 2024 | 32.3460 | 32.4040 | 31.8130 | 32.3460 | 32.3460 | - |
| 02 May 2024 | 32.4760 | 32.5830 | 32.4033 | 32.4760 | 32.4760 | - |
| 01 May 2024 | 32.6138 | 32.6340 | 32.5360 | 32.6138 | 32.6138 | - |
| 30 Apr 2024 | 32.4340 | 32.6195 | 32.4340 | 32.4340 | 32.4340 | - |
| 29 Apr 2024 | 32.5590 | 32.6590 | 32.5373 | 32.5590 | 32.5590 | - |
| 26 Apr 2024 | 32.5310 | 32.6190 | 32.5210 | 32.5310 | 32.5310 | - |
| 25 Apr 2024 | 32.6273 | 32.6530 | 32.5320 | 32.6273 | 32.6273 | - |
| 24 Apr 2024 | 32.5035 | 32.6658 | 32.4808 | 32.5035 | 32.5035 | - |
| 23 Apr 2024 | 32.5830 | 32.6550 | 32.5068 | 32.5830 | 32.5830 | - |
| 22 Apr 2024 | 32.5040 | 32.6770 | 32.5040 | 32.5040 | 32.5040 | - |
| 19 Apr 2024 | 32.4159 | 32.5780 | 32.3090 | 32.4159 | 32.4159 | - |
| 18 Apr 2024 | 32.3380 | 32.4820 | 32.3012 | 32.3380 | 32.3380 | - |
| 17 Apr 2024 | 32.4979 | 32.5410 | 32.2280 | 32.4979 | 32.4979 | - |
| 16 Apr 2024 | 32.3888 | 32.5660 | 32.3888 | 32.3888 | 32.3888 | - |
| 15 Apr 2024 | 32.2540 | 32.4440 | 32.2540 | 32.2540 | 32.2540 | - |
| 12 Apr 2024 | 32.2245 | 32.3170 | 32.1810 | 32.2245 | 32.2245 | - |
| 11 Apr 2024 | 32.1830 | 32.2785 | 32.1378 | 32.1830 | 32.1830 | - |
| 10 Apr 2024 | 31.9662 | 32.2200 | 31.9350 | 31.9662 | 31.9662 | - |
| 09 Apr 2024 | 32.0728 | 32.1160 | 31.9868 | 32.0728 | 32.0728 | - |
| 08 Apr 2024 | 32.1112 | 32.1550 | 32.0678 | 32.1112 | 32.1112 | - |
| 05 Apr 2024 | 32.0480 | 32.1455 | 32.0170 | 32.0480 | 32.0480 | - |
| 04 Apr 2024 | 31.9687 | 32.0720 | 31.9658 | 31.9687 | 31.9687 | - |
| 03 Apr 2024 | 32.0390 | 32.0980 | 31.9986 | 32.0390 | 32.0390 | - |
| 02 Apr 2024 | 32.0150 | 32.0860 | 31.9000 | 32.0150 | 32.0150 | - |
| 01 Apr 2024 | 31.9340 | 32.0710 | 31.9022 | 31.9340 | 31.9340 | - |
| 29 Mar 2024 | 32.0181 | 32.0216 | 31.7320 | 32.0181 | 32.0181 | - |
| 28 Mar 2024 | 31.9794 | 32.0720 | 31.9110 | 31.9794 | 31.9794 | - |
| 27 Mar 2024 | 31.8853 | 32.0850 | 31.8778 | 31.8853 | 31.8853 | - |
| 26 Mar 2024 | 31.7340 | 31.9605 | 31.7070 | 31.7340 | 31.7340 | - |
| 25 Mar 2024 | 31.9020 | 31.9890 | 31.7450 | 31.9350 | 31.9350 | - |
| 22 Mar 2024 | 31.8830 | 32.0240 | 31.8290 | 31.8830 | 31.8830 | - |
| 21 Mar 2024 | 31.7622 | 31.9203 | 31.2750 | 31.7622 | 31.7622 | - |
| 20 Mar 2024 | 31.7304 | 31.9223 | 31.7278 | 31.7304 | 31.7304 | - |
| 19 Mar 2024 | 31.6410 | 31.8030 | 31.6270 | 31.6410 | 31.6410 | - |
| 18 Mar 2024 | 31.6037 | 31.6920 | 31.5455 | 31.6037 | 31.6037 | - |
| 15 Mar 2024 | 31.5260 | 31.6650 | 31.5250 | 31.5260 | 31.5260 | - |
| 14 Mar 2024 | 31.4066 | 31.5805 | 31.4048 | 31.4066 | 31.4066 | - |
| 13 Mar 2024 | 31.3988 | 31.5150 | 31.3960 | 31.3988 | 31.3988 | - |
| 12 Mar 2024 | 31.3622 | 31.4980 | 31.3370 | 31.3622 | 31.3622 | - |
| 11 Mar 2024 | 31.4530 | 31.4720 | 31.3860 | 31.4530 | 31.4530 | - |
| 08 Mar 2024 | 31.4348 | 31.5200 | 31.2810 | 31.4348 | 31.4348 | - |
| 07 Mar 2024 | 31.4640 | 31.5750 | 31.4418 | 31.4640 | 31.4640 | - |
| 06 Mar 2024 | 31.5405 | 31.6110 | 31.4768 | 31.5405 | 31.5405 | - |
| 05 Mar 2024 | 31.5093 | 31.5970 | 31.5088 | 31.5093 | 31.5093 | - |
| 04 Mar 2024 | 31.5593 | 31.5820 | 31.4698 | 31.5593 | 31.5593 | - |
| 01 Mar 2024 | 31.6149 | 31.6530 | 31.5758 | 31.6149 | 31.6149 | - |
| 29 Feb 2024 | 31.6479 | 31.7020 | 31.5713 | 31.6479 | 31.6479 | - |
| 28 Feb 2024 | 31.5760 | 31.7193 | 31.5740 | 31.5760 | 31.5760 | - |
| 27 Feb 2024 | 31.5487 | 31.6370 | 31.5420 | 31.5487 | 31.5487 | - |
| 26 Feb 2024 | 31.6020 | 31.6200 | 31.4998 | 31.6020 | 31.6020 | - |
| 23 Feb 2024 | 31.4540 | 31.6690 | 31.4458 | 31.4540 | 31.4540 | - |
| 22 Feb 2024 | 31.4263 | 31.5670 | 31.4258 | 31.4263 | 31.4263 | - |
| 21 Feb 2024 | 31.3778 | 31.5450 | 31.3768 | 31.3778 | 31.3778 | - |
| 20 Feb 2024 | 31.4021 | 31.5180 | 31.3320 | 31.4021 | 31.4021 | - |
| 19 Feb 2024 | 31.3332 | 31.4390 | 31.3178 | 31.3332 | 31.3332 | - |
| 16 Feb 2024 | 31.2627 | 31.3925 | 31.2598 | 31.2627 | 31.2627 | - |
| 15 Feb 2024 | 31.3451 | 31.4380 | 31.2950 | 31.3451 | 31.3451 | - |
| 14 Feb 2024 | 31.4687 | 31.5550 | 31.4258 | 31.4687 | 31.4687 | - |
| 13 Feb 2024 | 31.2884 | 31.5390 | 31.1950 | 31.2884 | 31.2884 | - |
| 12 Feb 2024 | 31.3678 | 31.3980 | 31.2890 | 31.3678 | 31.3678 | - |
| 09 Feb 2024 | 31.3033 | 31.4110 | 31.3010 | 31.3033 | 31.3033 | - |
| 08 Feb 2024 | 31.3668 | 31.4353 | 31.2910 | 31.3668 | 31.3668 | - |
| 07 Feb 2024 | 31.2020 | 31.3933 | 31.2020 | 31.2020 | 31.2020 | - |
| 06 Feb 2024 | 31.3403 | 31.4030 | 31.2905 | 31.3403 | 31.3403 | - |
| 05 Feb 2024 | 31.3258 | 31.4420 | 31.3373 | 31.3258 | 31.3258 | - |
| 02 Feb 2024 | 31.2340 | 31.3880 | 31.1480 | 31.2340 | 31.2340 | - |
| 01 Feb 2024 | 31.2450 | 31.3700 | 31.1100 | 31.2450 | 31.2450 | - |
| 31 Jan 2024 | 31.1591 | 31.3200 | 31.0400 | 31.1591 | 31.1591 | - |
| 30 Jan 2024 | 31.1850 | 31.1990 | 31.0110 | 31.1850 | 31.1850 | - |
| 29 Jan 2024 | 31.2731 | 31.2850 | 31.1940 | 31.2731 | 31.2731 | - |
| 26 Jan 2024 | 31.3150 | 31.3600 | 31.1300 | 31.3150 | 31.3150 | - |
| 25 Jan 2024 | 31.2920 | 31.3852 | 30.9030 | 31.2920 | 31.2920 | - |
| 24 Jan 2024 | 31.3950 | 31.4183 | 31.2508 | 31.3950 | 31.3950 | - |
| 23 Jan 2024 | 31.3680 | 31.4440 | 31.1950 | 31.3680 | 31.3680 | - |
| 22 Jan 2024 | 31.3838 | 31.4238 | 31.2530 | 31.3838 | 31.3838 | - |
| 19 Jan 2024 | 31.5806 | 31.5821 | 31.3210 | 31.5806 | 31.5806 | - |
| 18 Jan 2024 | 31.5425 | 31.6295 | 31.4883 | 31.5425 | 31.5425 | - |
| 17 Jan 2024 | 31.4580 | 31.6490 | 31.4400 | 31.4580 | 31.4580 | - |
| 16 Jan 2024 | 31.1950 | 31.5383 | 31.1950 | 31.1950 | 31.1950 | - |
| 15 Jan 2024 | 31.0756 | 31.2815 | 31.0756 | 31.0756 | 31.0756 | - |
| 12 Jan 2024 | 30.8940 | 31.1833 | 30.8940 | 30.8940 | 30.8940 | - |
| 11 Jan 2024 | 31.1178 | 31.1475 | 30.9340 | 31.1178 | 31.1178 | - |
| 10 Jan 2024 | 31.0611 | 31.1580 | 30.8990 | 31.0611 | 31.0611 | - |
| 09 Jan 2024 | 30.7210 | 31.1000 | 30.7210 | 30.7210 | 30.7210 | - |
| 08 Jan 2024 | 30.9520 | 31.0970 | 30.9248 | 30.9520 | 30.9520 | - |
| 05 Jan 2024 | 31.0540 | 31.0940 | 30.8600 | 31.0540 | 31.0540 | - |
| 04 Jan 2024 | 31.0419 | 31.0920 | 30.8500 | 31.0419 | 31.0419 | - |
| 03 Jan 2024 | 30.8790 | 31.0830 | 30.7140 | 30.8790 | 30.8790 | - |
| 02 Jan 2024 | 30.6686 | 30.9340 | 30.3180 | 30.6686 | 30.6686 | - |
| 01 Jan 2024 | 30.6821 | 30.6686 | 30.6686 | 30.6821 | 30.6821 | - |
| 29 Dec 2023 | 30.6980 | 30.7790 | 30.1160 | 30.6980 | 30.6980 | - |
| 28 Dec 2023 | 30.8457 | 30.8623 | 30.3640 | 30.8457 | 30.8457 | - |
| *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.