UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.20 -2.79 (-3.62%) GOLD FUTURES
2,368.10 +22.30 (+0.95%) DOW
38,296.84 -389.48 (-1.01%) Bitcoin GBP
53,974.67 +729.07 (+1.37%)
SinoPac Global High Quality ETF - SinoPac China CSI Technology 50 ETF (00887.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 10.66 | 10.70 | 10.61 | 10.64 | 10.64 | 406,000 |
| 31 May 2024 | 10.68 | 10.78 | 10.66 | 10.70 | 10.70 | 400,000 |
| 30 May 2024 | 10.59 | 10.67 | 10.59 | 10.63 | 10.63 | 357,000 |
| 29 May 2024 | 10.58 | 10.66 | 10.55 | 10.59 | 10.59 | 417,000 |
| 28 May 2024 | 10.61 | 10.72 | 10.59 | 10.59 | 10.59 | 631,000 |
| 27 May 2024 | 10.66 | 10.72 | 10.48 | 10.57 | 10.57 | 1,266,000 |
| 24 May 2024 | 10.68 | 10.78 | 10.65 | 10.66 | 10.66 | 639,000 |
| 23 May 2024 | 10.91 | 10.95 | 10.78 | 10.78 | 10.78 | 772,000 |
| 22 May 2024 | 10.85 | 10.90 | 10.82 | 10.89 | 10.89 | 362,000 |
| 21 May 2024 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | 512,000 |
| 20 May 2024 | 10.95 | 11.03 | 10.90 | 10.90 | 10.90 | 880,000 |
| 17 May 2024 | 10.88 | 10.88 | 10.78 | 10.79 | 10.79 | 1,457,000 |
| 16 May 2024 | 10.96 | 11.00 | 10.85 | 10.86 | 10.86 | 2,052,000 |
| 15 May 2024 | 10.99 | 11.10 | 10.94 | 10.96 | 10.96 | 310,000 |
| 14 May 2024 | 11.05 | 11.12 | 10.98 | 10.98 | 10.98 | 718,000 |
| 13 May 2024 | 11.20 | 11.20 | 10.98 | 11.05 | 11.05 | 923,000 |
| 10 May 2024 | 11.25 | 11.28 | 11.13 | 11.16 | 11.16 | 525,000 |
| 09 May 2024 | 11.12 | 11.24 | 11.07 | 11.20 | 11.20 | 636,000 |
| 08 May 2024 | 11.27 | 11.31 | 11.11 | 11.12 | 11.12 | 334,000 |
| 07 May 2024 | 11.30 | 11.31 | 11.23 | 11.27 | 11.27 | 710,000 |
| 06 May 2024 | 11.25 | 11.33 | 11.25 | 11.28 | 11.28 | 781,000 |
| 03 May 2024 | 11.28 | 11.33 | 11.21 | 11.25 | 11.25 | 572,000 |
| 02 May 2024 | 11.09 | 11.22 | 11.09 | 11.20 | 11.20 | 631,000 |
| 30 Apr 2024 | 11.14 | 11.21 | 11.09 | 11.09 | 11.09 | 685,000 |
| 29 Apr 2024 | 10.79 | 11.22 | 10.77 | 11.13 | 11.13 | 2,304,000 |
| 26 Apr 2024 | 10.70 | 10.91 | 10.70 | 10.89 | 10.89 | 757,000 |
| 25 Apr 2024 | 10.64 | 10.71 | 10.53 | 10.66 | 10.66 | 625,000 |
| 24 Apr 2024 | 10.64 | 10.67 | 10.52 | 10.56 | 10.56 | 605,000 |
| 23 Apr 2024 | 10.65 | 10.65 | 10.54 | 10.55 | 10.55 | 817,000 |
| 22 Apr 2024 | 10.55 | 10.66 | 10.49 | 10.60 | 10.60 | 815,000 |
| 19 Apr 2024 | 10.75 | 10.79 | 10.50 | 10.57 | 10.57 | 1,167,000 |
| 18 Apr 2024 | 10.84 | 10.85 | 10.72 | 10.80 | 10.80 | 448,000 |
| 17 Apr 2024 | 10.70 | 10.78 | 10.65 | 10.72 | 10.72 | 346,000 |
| 16 Apr 2024 | 10.80 | 10.80 | 10.67 | 10.73 | 10.73 | 475,000 |
| 15 Apr 2024 | 10.66 | 10.83 | 10.59 | 10.80 | 10.80 | 760,000 |
| 12 Apr 2024 | 10.77 | 10.77 | 10.70 | 10.74 | 10.74 | 434,000 |
| 11 Apr 2024 | 10.71 | 10.78 | 10.65 | 10.78 | 10.78 | 1,250,000 |
| 10 Apr 2024 | 10.92 | 10.95 | 10.70 | 10.71 | 10.71 | 2,049,000 |
| 09 Apr 2024 | 10.92 | 10.93 | 10.82 | 10.86 | 10.86 | 904,000 |
| 08 Apr 2024 | 11.00 | 11.14 | 10.90 | 10.92 | 10.92 | 510,000 |
| 03 Apr 2024 | 11.13 | 11.15 | 10.96 | 11.00 | 11.00 | 494,000 |
| 02 Apr 2024 | 11.25 | 11.26 | 11.10 | 11.13 | 11.13 | 736,000 |
| 01 Apr 2024 | 10.88 | 11.19 | 10.88 | 11.16 | 11.16 | 1,052,000 |
| 29 Mar 2024 | 10.93 | 10.96 | 10.85 | 10.86 | 10.86 | 670,000 |
| 28 Mar 2024 | 10.85 | 10.99 | 10.75 | 10.93 | 10.93 | 617,000 |
| 27 Mar 2024 | 10.95 | 11.00 | 10.84 | 10.86 | 10.86 | 857,000 |
| 26 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 25 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 Mar 2024 | 11.43 | 11.43 | 11.17 | 11.22 | 11.22 | 907,000 |
| 21 Mar 2024 | 11.50 | 11.55 | 11.42 | 11.43 | 11.43 | 1,361,000 |
| 20 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 19 Mar 2024 | 11.45 | 11.54 | 11.42 | 11.51 | 11.51 | 1,794,000 |
| 18 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 15 Mar 2024 | 11.26 | 11.29 | 11.04 | 11.05 | 11.05 | 818,000 |
| 14 Mar 2024 | 11.30 | 11.35 | 11.22 | 11.22 | 11.22 | 1,738,000 |
| 13 Mar 2024 | 12.17 | 12.17 | 11.35 | 11.50 | 11.50 | 4,910,000 |
| 12 Mar 2024 | 11.29 | 12.25 | 11.29 | 12.17 | 12.17 | 2,876,000 |
| 11 Mar 2024 | 10.94 | 11.11 | 10.94 | 11.07 | 11.07 | 136,000 |
| 08 Mar 2024 | 11.12 | 11.12 | 10.90 | 10.94 | 10.94 | 198,000 |
| 07 Mar 2024 | 11.18 | 11.18 | 11.12 | 11.16 | 11.16 | 269,000 |
| 06 Mar 2024 | 11.16 | 11.22 | 11.16 | 11.18 | 11.18 | 91,000 |
| 05 Mar 2024 | 11.25 | 11.25 | 11.06 | 11.18 | 11.18 | 191,000 |
| 04 Mar 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 171,000 |
| 01 Mar 2024 | 10.76 | 11.26 | 10.76 | 11.08 | 11.08 | 711,000 |
| 29 Feb 2024 | 10.57 | 10.70 | 10.57 | 10.70 | 10.70 | 138,000 |
| 27 Feb 2024 | 10.59 | 10.59 | 10.54 | 10.57 | 10.57 | 105,000 |
| 26 Feb 2024 | 10.55 | 10.60 | 10.55 | 10.57 | 10.57 | 52,000 |
| 23 Feb 2024 | 10.50 | 10.62 | 10.49 | 10.49 | 10.49 | 332,000 |
| 22 Feb 2024 | 10.46 | 10.54 | 10.45 | 10.50 | 10.50 | 84,000 |
| 21 Feb 2024 | 10.26 | 10.55 | 10.26 | 10.55 | 10.55 | 259,000 |
| 20 Feb 2024 | 10.30 | 10.31 | 10.26 | 10.26 | 10.26 | 93,000 |
| 19 Feb 2024 | 10.33 | 10.39 | 10.20 | 10.22 | 10.22 | 220,000 |
| 16 Feb 2024 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | 144,000 |
| 15 Feb 2024 | 9.76 | 10.29 | 9.76 | 10.26 | 10.26 | 610,000 |
| 05 Feb 2024 | 9.43 | 9.43 | 9.23 | 9.40 | 9.40 | 329,000 |
| 02 Feb 2024 | 9.68 | 9.79 | 9.38 | 9.43 | 9.43 | 426,000 |
| 01 Feb 2024 | 9.63 | 9.84 | 9.50 | 9.68 | 9.68 | 203,000 |
| 31 Jan 2024 | 9.81 | 9.81 | 9.58 | 9.66 | 9.66 | 298,000 |
| 30 Jan 2024 | 10.20 | 10.20 | 9.85 | 9.86 | 9.86 | 514,000 |
| 29 Jan 2024 | 10.52 | 10.52 | 10.11 | 10.22 | 10.22 | 379,000 |
| 26 Jan 2024 | 10.61 | 10.82 | 10.42 | 10.56 | 10.56 | 297,000 |
| 25 Jan 2024 | 10.26 | 10.54 | 10.26 | 10.53 | 10.53 | 124,000 |
| 24 Jan 2024 | 10.45 | 10.52 | 10.18 | 10.19 | 10.19 | 177,000 |
| 23 Jan 2024 | 10.31 | 10.34 | 10.25 | 10.29 | 10.29 | 82,000 |
| 22 Jan 2024 | 10.55 | 10.55 | 10.34 | 10.34 | 10.34 | 53,000 |
| 19 Jan 2024 | 10.52 | 10.65 | 10.50 | 10.50 | 10.50 | 62,000 |
| 18 Jan 2024 | 10.48 | 10.48 | 10.31 | 10.33 | 10.33 | 123,000 |
| 17 Jan 2024 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | 52,000 |
| 16 Jan 2024 | 10.57 | 10.64 | 10.52 | 10.56 | 10.56 | 80,000 |
| 15 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 Jan 2024 | 10.64 | 10.66 | 10.61 | 10.61 | 10.61 | 26,000 |
| 11 Jan 2024 | 10.60 | 10.63 | 10.58 | 10.63 | 10.63 | 44,000 |
| 10 Jan 2024 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 13,000 |
| 09 Jan 2024 | 10.60 | 10.68 | 10.58 | 10.58 | 10.58 | 82,000 |
| 08 Jan 2024 | 10.78 | 10.78 | 10.60 | 10.65 | 10.65 | 263,000 |
| 05 Jan 2024 | 11.03 | 11.05 | 10.80 | 10.82 | 10.82 | 317,000 |
| 04 Jan 2024 | 11.13 | 11.13 | 11.00 | 11.03 | 11.03 | 97,000 |
| 03 Jan 2024 | 11.25 | 11.26 | 11.13 | 11.14 | 11.14 | 85,000 |
| 02 Jan 2024 | 11.26 | 11.27 | 11.22 | 11.22 | 11.22 | 15,000 |
| 29 Dec 2023 | 11.12 | 11.33 | 11.12 | 11.26 | 11.26 | 583,000 |
| *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.