U.S. markets closed

Yuanta S&P 500 ETF (00646.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
38.14+0.01 (+0.03%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202138.0838.1538.0238.1438.14117,509
Sep 16, 202138.0538.1638.0538.1338.13406,000
Sep 15, 202137.8737.8737.8037.8237.82444,795
Sep 14, 202138.0138.1038.0138.0538.05203,212
Sep 13, 202138.2038.2037.9337.9637.96720,100
Sep 10, 202138.2638.2938.1938.2638.26207,415
Sep 09, 202138.4138.4138.2738.2738.27359,261
Sep 08, 202138.4438.4838.3938.4838.48100,409
Sep 07, 202138.4338.5238.4338.4838.48423,081
Sep 06, 202138.5038.5038.3538.4338.43624,353
Sep 03, 202138.5038.6038.5038.6038.60135,088
Sep 02, 202138.5038.5038.4138.4238.42141,549
Sep 01, 202138.6338.6338.4538.5438.54192,643
Aug 31, 202138.5838.6438.5238.6138.61253,666
Aug 30, 202138.6038.6038.4538.4638.46250,347
Aug 27, 202138.3438.3738.2838.3638.3697,485
Aug 26, 202138.3938.4638.3738.4638.46306,558
Aug 25, 202138.4038.4138.3538.3938.39228,824
Aug 24, 202138.4138.4538.3738.4338.43367,235
Aug 23, 202138.1038.1938.1038.1838.18270,730
Aug 20, 202137.7837.7937.6737.7037.70360,523
Aug 19, 202137.6037.6337.5237.5737.57451,131
Aug 18, 202137.9338.0237.8838.0038.00371,787
Aug 17, 202138.1238.1838.1038.1038.10405,746
Aug 16, 202138.0238.0537.9738.0538.05482,847
Aug 13, 202137.9938.0537.9938.0238.02487,241
Aug 12, 202137.9037.9237.8537.8537.85399,416
Aug 11, 202137.7737.8437.7737.7937.79157,425
Aug 10, 202137.8237.8537.7137.7337.73545,430
Aug 09, 202137.8237.8337.7537.7537.75521,683
Aug 06, 202137.5837.8437.5837.8237.821,154,887
Aug 05, 202137.6837.6837.5537.5837.58954,618
Aug 04, 202137.7637.8137.7237.7237.72300,126
Aug 03, 202137.6937.7537.6437.7337.73354,787
Aug 02, 202137.9937.9937.8337.8337.83682,262
Jul 30, 202137.6437.7037.5837.5837.58554,460
Jul 29, 202137.7537.7537.6837.7237.72183,440
Jul 28, 202137.9637.9637.7537.7637.76197,955
Jul 27, 202137.9838.0237.9637.9637.96340,354
Jul 26, 202137.9137.9637.8637.9437.94395,163
Jul 23, 202137.6437.6737.5937.6737.67168,740
Jul 22, 202137.5037.5037.4537.4737.47289,379
Jul 21, 202137.3037.3537.1937.2037.20272,064
Jul 20, 202136.7736.9436.7736.8736.87545,106
Jul 19, 202137.0437.1437.0237.1337.13397,787
Jul 16, 202137.3037.4937.2737.4937.49377,235
Jul 15, 202137.5137.5437.5037.5337.53132,804
Jul 14, 202137.6137.6137.5037.5037.50299,466
Jul 13, 202137.6437.7037.6237.6437.64239,904
Jul 12, 202137.5537.5537.4637.4737.47167,432
Jul 09, 202137.1237.1837.0237.1737.17331,476
Jul 08, 202137.3937.4337.3337.3637.36406,466
Jul 07, 202137.2237.2937.2037.2537.25331,553
Jul 06, 202137.2437.3337.2237.2937.29438,515
Jul 05, 202137.2737.2737.1537.1837.18278,997
Jul 02, 202136.9337.0436.9337.0037.00281,313
Jul 01, 202136.8036.8236.7636.7736.77156,350
Jun 30, 202136.7136.7436.7036.7236.72142,535
Jun 29, 202136.6836.6836.6036.6136.61608,300
Jun 28, 202136.6836.6836.6036.6836.68354,788
Jun 25, 202136.5736.6036.5436.5436.54145,306
Jun 24, 202136.4636.5136.4336.4836.4898,452
Jun 23, 202136.4236.5236.4036.4636.46262,466
Jun 22, 202136.2036.2836.1536.2236.22276,836
Jun 21, 202135.5035.6035.4635.5535.551,011,206
Jun 18, 202135.9736.1035.9736.0736.07566,608
Jun 17, 202135.6735.8935.6735.8835.88368,105
Jun 16, 202136.1036.1035.9935.9935.99590,468
Jun 15, 202136.1036.2136.1036.2036.20321,076
Jun 11, 202136.0036.0035.9235.9535.95264,730
Jun 10, 202135.9335.9335.8635.9035.90131,078
Jun 09, 202135.9536.0035.9035.9635.96289,314
Jun 08, 202135.9235.9635.9035.9235.92275,210
Jun 07, 202135.8735.9235.8035.9235.92370,633
Jun 04, 202135.5335.6235.5335.5735.57312,806
Jun 03, 202135.7235.7235.6535.6835.68114,554
Jun 02, 202135.5835.6335.5535.6335.63235,515
Jun 01, 202135.5935.6035.4535.5935.59240,272
May 31, 202135.7835.8035.6535.6535.65451,843
May 28, 202135.9535.9535.8035.8435.84158,927
May 27, 202135.7735.7735.6535.7135.71544,000
May 26, 202135.8135.8435.7435.7835.78315,239
May 25, 202135.8835.9035.8135.8135.81286,932
May 24, 202135.6135.6335.5435.6135.61191,456
May 21, 202135.6335.6835.5235.6335.63647,374
May 20, 202135.1835.2535.1235.2135.21246,870
May 19, 202135.2135.2235.0035.0135.01456,245
May 18, 202135.8135.8135.6735.7035.701,063,147
May 17, 202135.6135.8335.6135.7935.791,313,306
May 14, 202135.2535.3735.2535.3435.34281,612
May 13, 202134.8934.9034.8034.8034.801,508,666
May 12, 202135.3835.4735.2535.4035.401,072,699
May 11, 202135.5035.5735.4035.5235.52730,988
May 10, 202136.1336.1335.9736.0036.00539,704
May 07, 202135.9435.9935.8735.9135.91250,301
May 06, 202135.6235.6935.5935.6835.68506,863
May 05, 202135.6735.7235.5835.6135.61793,891
May 04, 202135.8835.8835.7235.7535.75474,838
May 03, 202135.8536.0035.8535.8935.89502,410
Apr 29, 202135.8635.9435.8035.9135.91376,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...