UK markets closed

W.I.S.E. Yuanta/P-shares CSI 300 ETF (0061.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
16.66-0.21 (-1.24%)
At close: 01:30PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202416.8216.8616.6616.6616.66372,036
04 Jul 202416.9516.9916.8716.8716.87174,000
03 Jul 202416.9516.9616.8916.9516.95114,900
02 Jul 202416.8016.9716.8016.9316.9395,000
01 Jul 202416.8316.8516.7116.8016.80188,000
28 Jun 202416.7816.9516.7416.8816.88142,000
27 Jun 202416.7616.9016.7616.7816.78241,000
26 Jun 202416.8616.8916.7016.7316.73800,269
25 Jun 202416.8516.9516.8116.8616.86255,000
24 Jun 202416.9916.9916.8116.8816.88610,105
21 Jun 202417.1117.1116.9416.9916.99311,000
20 Jun 202417.1717.2217.1017.1117.11169,000
19 Jun 202417.2817.2817.1717.1717.17232,000
18 Jun 202417.2317.2817.1817.2817.28121,000
17 Jun 202417.1617.2617.1517.2317.23169,000
14 Jun 202417.2217.2217.1017.1617.16292,000
13 Jun 202417.1517.2817.1317.2117.21114,057
12 Jun 202417.2217.2217.1317.1417.14132,123
11 Jun 202417.3517.3517.1817.1917.19403,000
07 Jun 202417.5217.5217.3517.3517.35222,000
06 Jun 202417.5717.6117.4917.5417.54296,000
05 Jun 202417.5017.6517.4917.5017.50146,000
04 Jun 202417.4217.5617.3817.5017.50118,000
03 Jun 202417.4917.5217.3517.3917.39193,238
31 May 202417.4917.5417.3817.3817.38152,235
30 May 202417.5217.5717.4617.4617.46175,099
29 May 202417.5517.5917.4217.5617.56105,521
28 May 202417.5517.6017.5317.5717.57144,018
27 May 202417.4517.5017.4217.4717.47215,056
24 May 202417.5517.5517.4517.4717.47239,000
23 May 202417.7617.8517.5817.5817.58366,000
22 May 202417.8017.8417.7617.8217.82127,000
21 May 202417.9117.9117.8217.8217.82225,500
20 May 202417.8818.0017.8717.9117.91240,000
17 May 202417.8517.8917.7917.7917.79104,135
16 May 202417.7617.8817.7417.8517.85259,160
15 May 202417.8417.8717.7917.8317.83171,036
14 May 202417.9817.9817.7717.8417.84322,050
13 May 202418.0318.0317.9017.9817.98367,187
10 May 202418.1318.2017.9918.0318.03277,085
09 May 202417.8018.2317.7518.1218.12978,287
08 May 202417.8617.8617.7517.8017.80405,010
07 May 202417.8617.8617.7917.8617.86313,276
06 May 202417.8517.8817.7617.8417.84517,296
03 May 202417.7717.8217.7617.8217.82363,123
02 May 202417.6017.7717.5417.7517.75172,015
30 Apr 202417.7217.7217.5917.6017.60313,000
29 Apr 202417.4317.7617.4317.7017.70731,627
26 Apr 202417.1217.3617.0917.3617.36234,030
25 Apr 202417.0917.1917.0317.1117.11199,000
24 Apr 202417.0917.1117.0017.0817.08222,000
23 Apr 202417.1817.1817.0317.0317.03148,200
22 Apr 202417.2517.2617.1217.1717.17113,000
19 Apr 202417.3017.3017.0617.2117.21320,000
18 Apr 202417.2117.3917.1917.2317.23429,407
17 Apr 202417.0817.1117.0017.1017.10193,005
16 Apr 202417.0717.1416.9117.0917.09327,000
15 Apr 202416.7517.1016.7017.0717.07618,020
12 Apr 202416.9116.9116.7816.8716.87138,000
11 Apr 202416.7716.8916.7516.8616.86220,000
10 Apr 202416.9516.9616.7716.7716.77492,020
09 Apr 202417.0217.0516.9216.9416.94163,840
08 Apr 202417.0417.0716.9417.0217.02305,000
03 Apr 202417.2317.2317.0417.0417.04132,000
02 Apr 202417.1917.2517.1117.1317.13343,000
01 Apr 202416.9017.2216.9017.1917.19795,017
29 Mar 202416.9216.9216.8916.9016.9054,000
28 Mar 202416.8216.9716.7116.9316.93229,000
27 Mar 202416.8116.9216.8116.8616.86448,000
26 Mar 202416.8816.8916.8016.8016.80368,000
25 Mar 202416.8716.9916.8616.9616.96244,540
22 Mar 202417.1117.1216.8516.8716.87575,020
21 Mar 202417.1317.2017.0717.1117.11328,749
20 Mar 202417.0617.1517.0417.1417.14357,100
19 Mar 202417.1917.1917.0817.1017.10303,000
18 Mar 202416.8417.1016.8417.0717.07412,000
15 Mar 202416.8616.9316.7916.8016.80390,039
14 Mar 202416.9917.0616.8816.8816.88377,017
13 Mar 202417.0817.1016.9317.0417.04461,000
12 Mar 202416.9717.1116.9717.0717.07537,062
11 Mar 202416.6616.9916.6616.8516.85601,000
08 Mar 202416.6816.7516.5916.6616.66643,000
07 Mar 202416.9716.9716.7216.7216.72707,000
06 Mar 202416.8416.9616.8316.8916.891,092,000
05 Mar 202416.7416.8816.7016.8416.84731,000
04 Mar 202416.7516.7916.6816.7016.70595,000
01 Mar 202416.7916.7916.6316.7316.73530,000
29 Feb 202416.5016.7316.4216.6916.69498,200
27 Feb 202416.5816.6116.4516.5616.56455,000
26 Feb 202416.7016.8016.4816.5116.51713,100
23 Feb 202416.6116.7316.6016.6416.64583,000
22 Feb 202416.6516.6616.4716.6116.61510,020
21 Feb 202416.2416.6716.2016.6716.671,249,124
20 Feb 202416.1616.2116.1216.1216.12409,000
19 Feb 202416.2316.2616.1116.1316.13701,796
16 Feb 202415.9116.1215.8916.1216.12670,000
15 Feb 202415.8115.9215.6715.8615.861,112,000
05 Feb 202415.3115.4015.0115.3715.371,277,000
02 Feb 202415.5715.5715.2915.3115.31855,005
01 Feb 202415.4715.6015.3415.5315.53496,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...