UK markets closed

Fubon Taiwan Technology Tracker Fund (0052.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
184.80+1.55 (+0.85%)
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024183.45185.40182.80184.80184.80650,970
27 Jun 2024182.30183.40181.05183.25183.25495,667
26 Jun 2024183.05184.05182.30183.80183.80876,549
25 Jun 2024178.50181.65177.80181.65181.651,058,165
24 Jun 2024184.25184.30181.25181.70181.70948,631
21 Jun 2024186.50187.25185.00186.50186.50892,912
20 Jun 2024187.90188.15186.40188.05188.051,352,573
19 Jun 2024184.00187.90183.50187.65187.651,215,666
18 Jun 2024179.90181.35179.90181.10181.10474,430
17 Jun 2024177.40178.15176.65177.55177.55375,894
14 Jun 2024176.10177.50174.95177.50177.50667,646
13 Jun 2024176.00178.25175.25176.60176.601,114,457
12 Jun 2024169.60173.40169.60173.40173.40866,428
11 Jun 2024170.10170.50169.20169.65169.65695,229
07 Jun 2024170.20170.20168.80169.00169.001,086,644
06 Jun 2024170.50171.60169.50170.75170.751,476,094
05 Jun 2024163.35165.30162.10165.05165.05908,907
04 Jun 2024165.55165.70162.95163.30163.30896,618
03 Jun 2024165.25166.50163.90166.30166.30732,132
31 May 2024165.15165.75162.80162.80162.80748,419
30 May 2024165.40166.00164.15164.85164.85800,644
29 May 2024169.10169.25167.95168.40168.40588,747
28 May 2024169.50170.10168.95170.10170.10511,788
27 May 2024168.00170.05168.00169.15169.15365,213
24 May 2024164.50167.20164.50166.85166.85484,590
23 May 2024166.65167.75165.65167.60167.60820,650
22 May 2024162.85165.50162.60165.45165.45575,844
21 May 2024161.80161.80160.60161.65161.65196,510
20 May 2024162.00162.00159.45161.20161.20307,413
17 May 2024161.00162.35161.00161.70161.70154,097
16 May 2024163.55164.45161.90161.90161.90511,313
15 May 2024161.20162.40161.00161.65161.65738,859
14 May 2024157.90159.60157.30159.55159.55338,662
13 May 2024158.00158.75157.50157.90157.90452,822
10 May 2024156.50156.70155.00156.70156.70680,922
09 May 2024156.05156.35155.80156.00156.00246,322
08 May 2024154.85156.20154.60156.20156.20743,952
07 May 2024155.00155.00154.20154.85154.85323,039
06 May 2024153.70154.80153.60153.80153.80276,587
03 May 2024152.60153.60151.10151.25151.25183,687
02 May 2024151.80151.80150.70151.10151.10304,512
30 Apr 2024154.00154.50153.60153.90153.90263,803
29 Apr 2024153.00153.75152.70153.40153.40248,572
26 Apr 2024151.60152.30151.05151.25151.25541,379
25 Apr 2024149.80149.90148.30148.55148.55750,333
24 Apr 2024148.50151.90148.50151.60151.60610,795
23 Apr 2024146.30146.75145.10145.90145.90533,145
22 Apr 2024147.35147.35144.25144.25144.25962,337
19 Apr 2024152.00152.30144.95148.05148.052,495,920
18 Apr 2024154.40156.85152.35156.85156.85869,167
18 Apr 20246.43 Dividend
17 Apr 2024159.90160.95159.05160.75154.32606,905
16 Apr 2024160.60160.70157.20158.55152.211,352,856
15 Apr 2024164.40164.40161.95162.50156.001,031,067
12 Apr 2024165.35166.10164.85165.10158.50439,896
11 Apr 2024165.00165.20164.10165.20158.59486,833
10 Apr 2024166.00166.00164.55165.35158.74546,277
09 Apr 2024161.60165.75161.60165.50158.88902,357
08 Apr 2024161.00161.95160.70161.10154.66431,720
03 Apr 2024161.20161.20159.75160.75154.32544,053
02 Apr 2024159.25162.00159.25162.00155.52658,813
01 Apr 2024160.00160.25158.70158.80152.45214,754
29 Mar 2024158.45159.50158.40159.35152.98212,000
28 Mar 2024158.80159.05157.25158.75152.40264,444
27 Mar 2024158.95159.45158.30159.10152.74658,657
26 Mar 2024160.20161.25157.65159.30152.93493,578
25 Mar 2024159.85160.55159.15159.80153.41175,842
22 Mar 2024160.60160.60158.40160.15153.74398,310
21 Mar 2024157.85160.00157.85160.00153.60936,912
20 Mar 2024156.60157.65155.00155.85149.62785,893
19 Mar 2024156.10156.60155.35156.40150.14284,190
18 Mar 2024155.20156.95155.00156.95150.67607,558
15 Mar 2024155.45156.40155.15155.25149.04403,677
14 Mar 2024157.00157.45155.15156.40150.14448,124
13 Mar 2024159.15159.15156.75157.40151.101,113,058
12 Mar 2024154.65157.00154.00157.00150.72460,719
11 Mar 2024155.95156.60154.55155.25149.04559,893
08 Mar 2024159.55159.95155.35156.70150.432,036,795
07 Mar 2024153.55155.80153.05155.10148.90918,731
06 Mar 2024149.60151.50148.30151.50145.44572,276
05 Mar 2024150.00150.95149.45150.70144.67560,348
04 Mar 2024146.95149.25146.95149.05143.09595,848
01 Mar 2024144.65144.80143.95144.00138.2496,224
29 Feb 2024143.65144.70143.30144.05138.29309,738
27 Feb 2024145.30145.30143.20144.30138.53701,579
26 Feb 2024144.90145.15144.00145.05139.25312,483
23 Feb 2024144.35145.00144.10144.75138.96511,335
22 Feb 2024143.25143.30142.20143.30137.57489,081
21 Feb 2024141.25141.65140.90141.30135.65705,352
20 Feb 2024141.10142.60141.00142.60136.90324,585
19 Feb 2024141.80141.80140.45141.30135.65574,700
16 Feb 2024143.55143.55141.90142.00136.32231,903
15 Feb 2024143.70145.00142.50143.45137.711,123,813
05 Feb 2024134.90136.00134.55136.00130.56462,641
02 Feb 2024133.60134.70133.60134.70129.31471,260
01 Feb 2024133.20133.25132.15133.25127.92441,917
31 Jan 2024134.45134.45133.20133.20127.87281,365
30 Jan 2024135.40136.00135.10135.45130.03194,461
29 Jan 2024134.80135.40134.60135.40129.98298,845
26 Jan 2024134.80135.10134.20134.80129.41534,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...