Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Cathay PHLX Semiconductor ETF (00830.TW)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

46.89

-0.18

(-0.38%)

At close: 01:30PM CST

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	47.11	47.14	46.84	46.89	46.89	13,124,944
31 May 2024	46.96	47.10	46.91	47.07	47.07	3,715,889
30 May 2024	47.35	47.35	47.19	47.19	47.19	13,051,874
29 May 2024	48.20	48.24	48.13	48.13	48.13	8,909,691
28 May 2024	47.29	47.49	47.28	47.48	47.48	7,157,655
27 May 2024	47.15	47.26	47.15	47.26	47.26	4,454,255
24 May 2024	46.74	46.74	46.46	46.48	46.48	13,212,830
23 May 2024	47.14	47.70	47.14	47.55	47.55	13,796,629
22 May 2024	46.18	46.23	46.10	46.21	46.21	7,940,852
21 May 2024	46.14	46.22	46.10	46.21	46.21	5,533,910
20 May 2024	45.35	45.35	45.12	45.33	45.33	4,679,937
17 May 2024	45.23	45.44	45.23	45.42	45.42	7,103,643
16 May 2024	45.51	45.52	45.41	45.41	45.41	8,944,762
15 May 2024	44.40	44.45	44.38	44.41	44.41	7,456,414
14 May 2024	43.76	43.79	43.69	43.70	43.70	7,824,041
13 May 2024	43.69	43.79	43.68	43.77	43.77	5,716,470
10 May 2024	43.39	43.39	43.32	43.36	43.36	7,253,571
09 May 2024	43.52	43.52	43.40	43.40	43.40	5,324,248
08 May 2024	43.52	43.61	43.51	43.52	43.52	2,601,815
07 May 2024	43.58	43.70	43.56	43.70	43.70	8,578,273
06 May 2024	42.82	42.92	42.80	42.85	42.85	6,982,003
03 May 2024	42.19	42.19	41.94	41.98	41.98	4,577,419
02 May 2024	41.64	41.90	41.50	41.85	41.85	17,170,297
30 Apr 2024	43.54	43.56	43.46	43.49	43.49	11,077,098
29 Apr 2024	43.32	43.50	43.32	43.49	43.49	6,798,661
26 Apr 2024	42.20	42.29	42.20	42.26	42.26	7,061,296
25 Apr 2024	41.40	41.59	41.25	41.27	41.27	10,248,057
24 Apr 2024	41.55	41.74	41.51	41.74	41.74	7,357,500
23 Apr 2024	40.13	40.24	40.13	40.22	40.22	4,559,621
22 Apr 2024	39.50	39.83	39.46	39.83	39.83	8,983,064
19 Apr 2024	40.78	40.78	40.00	40.44	40.44	20,015,267
18 Apr 2024	41.89	41.89	41.77	41.86	41.86	13,474,552
17 Apr 2024	43.05	43.27	43.05	43.07	43.07	10,097,694
16 Apr 2024	42.71	42.74	42.59	42.68	42.68	9,922,074
15 Apr 2024	43.28	43.32	43.16	43.20	43.20	12,529,782
12 Apr 2024	44.33	44.41	44.28	44.32	44.32	15,289,843
11 Apr 2024	43.24	43.54	43.20	43.52	43.52	10,253,924
10 Apr 2024	43.87	43.93	43.74	43.78	43.78	7,068,716
09 Apr 2024	43.48	43.76	43.46	43.74	43.74	10,010,307
08 Apr 2024	43.56	43.56	43.43	43.48	43.48	7,418,440
03 Apr 2024	43.99	43.99	43.75	43.76	43.76	11,213,363
02 Apr 2024	44.65	44.67	44.48	44.50	44.50	18,394,978
01 Apr 2024	44.40	44.47	44.24	44.25	44.25	15,710,221
29 Mar 2024	43.97	44.16	43.92	44.16	44.16	3,780,000
28 Mar 2024	44.04	44.11	44.00	44.00	44.00	7,300,436
27 Mar 2024	43.73	43.88	43.61	43.87	43.87	8,170,699
26 Mar 2024	44.04	44.17	43.98	44.16	44.16	7,369,410
25 Mar 2024	44.18	44.18	43.88	44.04	44.04	9,638,061
22 Mar 2024	44.05	44.15	43.95	44.13	44.13	12,622,584
21 Mar 2024	43.45	44.02	43.45	44.00	44.00	15,602,690
20 Mar 2024	42.17	42.25	42.06	42.23	42.23	11,549,981
19 Mar 2024	42.05	42.32	42.00	42.28	42.28	10,007,141
18 Mar 2024	42.46	42.78	42.46	42.77	42.77	9,502,222
15 Mar 2024	42.55	42.64	42.45	42.47	42.47	14,311,552
14 Mar 2024	43.25	43.37	43.15	43.35	43.35	11,068,667
13 Mar 2024	44.09	44.25	43.97	44.24	44.24	9,200,749
12 Mar 2024	43.41	43.64	43.41	43.64	43.64	14,000,233
11 Mar 2024	43.54	43.77	43.41	43.62	43.62	19,013,041
08 Mar 2024	45.45	45.66	45.24	45.31	45.31	29,553,055
07 Mar 2024	44.56	44.56	44.18	44.33	44.33	12,176,227
06 Mar 2024	43.33	43.78	43.33	43.75	43.75	12,697,111
05 Mar 2024	44.20	44.34	44.07	44.25	44.25	10,904,349
04 Mar 2024	43.73	44.02	43.70	44.00	44.00	15,717,641
01 Mar 2024	41.80	42.26	41.80	42.24	42.24	8,933,722
29 Feb 2024	40.89	41.02	40.76	40.76	40.76	23,812,417
27 Feb 2024	41.25	41.38	41.25	41.35	41.35	3,745,570
26 Feb 2024	40.90	40.92	40.74	40.88	40.88	5,137,656
23 Feb 2024	41.46	41.47	41.24	41.31	41.31	21,097,768
22 Feb 2024	40.38	40.87	40.37	40.83	40.83	9,285,108
21 Feb 2024	39.41	39.41	39.29	39.30	39.30	7,567,122
20 Feb 2024	40.13	40.14	39.90	39.98	39.98	5,290,248
19 Feb 2024	40.05	40.15	39.86	40.13	40.13	8,803,138
16 Feb 2024	40.30	40.41	40.29	40.32	40.32	8,509,588
15 Feb 2024	39.75	40.46	39.75	40.25	40.25	11,933,120
05 Feb 2024	38.16	38.26	38.07	38.26	38.26	12,913,185
02 Feb 2024	37.67	37.73	37.65	37.70	37.70	10,470,641
01 Feb 2024	37.50	37.58	37.44	37.49	37.49	27,542,427
31 Jan 2024	37.39	37.51	37.34	37.51	37.51	7,400,436
30 Jan 2024	38.54	38.58	38.43	38.58	38.58	7,078,799
29 Jan 2024	38.00	38.18	37.99	38.17	38.17	6,271,245
26 Jan 2024	38.71	38.71	38.20	38.28	38.28	8,237,872
25 Jan 2024	39.28	39.50	39.28	39.44	39.44	7,227,286
24 Jan 2024	38.68	38.81	38.68	38.80	38.80	5,019,221
23 Jan 2024	38.48	38.69	38.42	38.68	38.68	7,541,163
22 Jan 2024	38.67	38.75	38.59	38.64	38.64	13,215,978
19 Jan 2024	37.40	37.40	37.19	37.20	37.20	10,653,912
18 Jan 2024	36.24	36.24	36.09	36.10	36.10	2,502,963
17 Jan 2024	36.31	36.36	36.26	36.29	36.29	2,504,764
17 Jan 2024	1.51 Dividend
16 Jan 2024	37.05	37.09	36.98	37.07	35.56	3,129,349
15 Jan 2024	37.13	37.13	37.13	37.13	35.62	-
12 Jan 2024	37.06	37.14	36.98	37.13	35.62	4,059,052
11 Jan 2024	37.00	37.10	36.94	37.06	35.55	3,958,452
10 Jan 2024	36.94	37.02	36.93	37.00	35.49	4,382,587
09 Jan 2024	36.68	36.85	36.63	36.83	35.33	6,994,264
08 Jan 2024	35.75	35.80	35.68	35.75	34.29	3,912,730
05 Jan 2024	35.55	35.63	35.54	35.56	34.11	6,729,430
04 Jan 2024	35.88	35.91	35.75	35.90	34.44	5,104,559
03 Jan 2024	36.50	36.50	36.35	36.47	34.98	4,138,385
02 Jan 2024	37.70	37.70	37.43	37.52	35.99	3,677,781
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,271.86-3.52(-0.04%)

FTSE 25020,877.09+146.97(+0.71%)

AIM805.11-0.68(-0.08%)

GBP/EUR1.1743+0.0001(+0.01%)

GBP/USD1.2778+0.0039(+0.31%)

Bitcoin GBP53,921.84+559.04(+1.05%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Cathay PHLX Semiconductor ETF (00830.TW)

FTSE 100
8,271.86
-3.52(-0.04%)

FTSE 250
20,877.09
+146.97(+0.71%)

AIM
805.11
-0.68(-0.08%)

GBP/EUR
1.1743
+0.0001(+0.01%)

GBP/USD
1.2778
+0.0039(+0.31%)

Bitcoin GBP
53,921.84
+559.04(+1.05%)