UK markets closed

CTBC TIP Customized Investor Movement Aristocrats 30 ETF (00894.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
19.20-0.10 (-0.52%)
At close: 01:30PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202419.2519.2519.0619.2019.20908,187
17 May 20240.1 Dividend
16 May 202419.2319.4719.2319.3019.201,301,291
15 May 202418.9119.2018.9119.0418.942,024,101
14 May 202418.6918.8918.6918.8918.791,502,282
13 May 202418.7318.7418.5818.6118.511,552,118
10 May 202418.8018.8018.5418.6218.52245,089
09 May 202418.8418.8718.6818.7018.60541,134
08 May 202418.6718.8318.6518.7918.69558,309
07 May 202418.7518.7618.5018.6718.571,459,518
06 May 202418.6918.8518.6218.6518.552,491,207
03 May 202418.7118.7518.4718.5218.421,127,269
02 May 202418.3218.4818.2718.3918.29809,606
30 Apr 202418.5918.6518.5118.6018.501,484,273
29 Apr 202418.6418.6418.5018.5018.401,658,050
26 Apr 202418.1018.4118.0918.2018.111,923,220
25 Apr 202417.9618.0217.7717.7717.682,066,397
24 Apr 202417.9318.2017.9318.1718.081,887,080
23 Apr 202417.6117.6217.3717.4417.351,594,350
22 Apr 202417.8917.8917.3017.3017.213,527,601
19 Apr 202418.4318.4817.6217.8917.805,753,784
18 Apr 202418.5018.9018.4518.8718.771,129,050
17 Apr 202418.3818.6318.3818.6318.53593,752
16 Apr 202418.8618.8618.2318.3018.211,215,507
15 Apr 202419.2319.2318.8318.8918.791,774,628
12 Apr 202419.2919.3719.2919.3219.22829,255
11 Apr 202419.2719.3019.1519.1819.081,007,292
10 Apr 202419.4019.4319.3219.3219.22955,165
09 Apr 202419.3219.4319.2219.4019.301,632,313
08 Apr 202419.1519.3319.1519.1519.05768,301
03 Apr 202418.9219.1718.8719.1319.032,043,327
02 Apr 202418.9719.0318.9319.0018.903,109,252
01 Apr 202418.7718.8518.7518.7918.69991,618
29 Mar 202418.5718.7118.5718.6618.561,032,000
28 Mar 202418.6118.6118.4018.4918.391,547,428
27 Mar 202418.6418.7218.5418.6118.511,002,042
26 Mar 202418.8919.0518.4618.6018.501,393,238
25 Mar 202418.8218.9418.8218.8318.73838,749
22 Mar 202418.6918.8418.6918.8418.741,354,999
21 Mar 202418.5918.7418.5618.6918.592,011,857
20 Mar 202418.4518.5718.3218.3418.241,744,062
19 Mar 202418.5718.5718.3818.4418.34966,801
18 Mar 202418.3618.6318.3618.6318.531,156,074
15 Mar 202418.2818.5218.2818.3218.232,250,271
14 Mar 202418.5818.5918.2518.4418.342,897,339
13 Mar 202418.8619.0118.5518.5818.482,832,097
12 Mar 202418.6118.7618.6118.7118.61683,069
11 Mar 202418.6618.7718.5718.6318.531,828,669
08 Mar 202419.0519.2218.5418.6718.576,376,201
07 Mar 202418.8719.0618.6818.8218.722,997,927
06 Mar 202418.3818.7118.3418.6718.571,528,600
05 Mar 202418.3118.4918.2518.4818.381,871,108
04 Mar 202418.1618.3618.1618.2918.201,814,572
01 Mar 202417.9218.0617.9017.9817.892,489,500
29 Feb 202417.6017.8317.5317.8217.731,491,970
27 Feb 202417.7517.8517.4517.6317.543,137,341
27 Feb 20240.1 Dividend
26 Feb 202417.7517.8117.6317.8017.611,229,000
23 Feb 202417.6717.8517.6517.7517.562,658,900
22 Feb 202417.3917.5917.3917.5417.352,237,640
21 Feb 202417.3817.4017.2717.2717.08795,347
20 Feb 202417.2817.5317.2817.4717.281,841,576
19 Feb 202417.3717.4017.2417.2717.081,173,584
16 Feb 202417.5217.5717.3517.3817.191,501,152
15 Feb 202417.4017.5417.2717.5117.322,893,282
05 Feb 202416.8716.8916.7516.8016.621,787,735
02 Feb 202416.7516.9216.7416.8616.682,852,490
01 Feb 202416.5216.5716.4616.5716.391,225,776
31 Jan 202416.6016.6116.5416.5616.381,067,021
30 Jan 202416.4416.7016.4416.6716.491,940,102
29 Jan 202416.2416.4316.2416.4316.252,650,400
26 Jan 202416.2316.2716.1816.2216.05745,716
25 Jan 202416.3216.3816.2616.2716.091,234,592
24 Jan 202416.3616.3816.2516.2516.07984,425
23 Jan 202416.3116.4216.3116.3516.171,322,345
22 Jan 202416.0516.2916.0516.2916.113,143,976
19 Jan 202415.8615.9915.8615.9615.792,570,075
18 Jan 202415.5815.6515.5015.5615.391,067,010
17 Jan 202415.7315.7715.5015.5015.332,461,500
16 Jan 202415.6615.8015.6315.7415.571,950,001
15 Jan 202415.7015.7015.7015.7015.53-
12 Jan 202415.6515.7915.6315.7015.531,371,350
11 Jan 202415.5515.7415.5415.7015.531,103,050
10 Jan 202415.4315.5015.3615.4715.30653,001
09 Jan 202415.5415.6015.4215.4715.301,498,485
08 Jan 202415.3915.4715.3715.3915.22649,128
05 Jan 202415.2715.3415.2415.2615.101,285,000
04 Jan 202415.3615.4215.2415.2615.101,068,900
03 Jan 202415.4515.4615.3215.3615.191,689,600
02 Jan 202415.9515.9515.5815.6015.431,324,101
29 Dec 202315.8115.8715.7715.8715.701,117,407
28 Dec 202315.9215.9515.7915.8215.65824,023
27 Dec 202315.7815.8915.7815.8815.711,696,310
26 Dec 202315.6515.7315.6515.7315.561,057,045
25 Dec 202315.5815.6615.5815.6015.43503,007
22 Dec 202315.4815.5515.4815.5315.36705,200
21 Dec 202315.3715.4315.3315.4215.25633,400
20 Dec 202315.5915.6015.5215.5215.35455,237
19 Dec 202315.6715.6815.4815.5315.36676,435
18 Dec 202315.6915.7215.5715.6715.50574,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...