00646.TW - Yuanta S&P 500 ETF

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202027.3527.5027.3527.4627.461,004,000
May 25, 202026.8127.2026.8127.1827.181,035,834
May 22, 202027.0127.0326.7026.7026.70682,646
May 21, 202027.0827.1026.9727.0127.01960,138
May 20, 202026.8126.9026.8026.8726.87439,070
May 19, 202027.0127.0126.8426.9726.972,180,170
May 18, 202026.2726.4526.2726.4126.411,077,872
May 15, 202026.1126.1626.0226.1526.15738,331
May 14, 202025.8925.9025.6825.8025.802,983,665
May 13, 202026.0626.2826.0226.2426.241,073,208
May 12, 202026.5526.6226.4726.6226.62751,743
May 11, 202026.7926.8226.7426.7526.75877,441
May 08, 202026.5826.6226.5126.6026.601,085,274
May 07, 202026.1426.2226.0626.1826.18870,500
May 06, 202026.1226.3526.0626.3526.35747,991
May 05, 202026.0126.1825.9926.1826.181,586,995
May 04, 202026.0226.0225.2925.6625.662,529,583
Apr 30, 202026.8426.9626.7626.9326.931,210,353
Apr 29, 202026.3526.5326.3026.4826.481,393,997
Apr 28, 202026.4326.4326.2526.3026.30601,125
Apr 27, 202026.0026.3125.9226.2926.29841,159
Apr 24, 202025.4925.5625.4625.5025.50354,426
Apr 23, 202025.6025.7525.5925.7525.75525,972
Apr 22, 202025.2925.3025.1625.2325.231,622,440
Apr 21, 202026.0026.1025.6525.7725.772,718,292
Apr 20, 202026.5226.5326.2426.3626.362,410,000
Apr 17, 202026.4426.5326.4026.5326.532,636,924
Apr 16, 202025.3925.6125.3025.6125.612,587,911
Apr 15, 202025.9526.0025.8925.9225.923,242,191
Apr 14, 202025.3625.7325.3425.7325.732,898,728
Apr 13, 202025.2325.3925.1625.2825.281,791,504
Apr 10, 202025.1725.5925.0025.5725.573,365,604
Apr 09, 202025.2025.2925.0625.1625.161,640,598
Apr 08, 202024.3324.5924.2624.5924.594,275,871
Apr 07, 202024.5824.6024.2824.3824.384,472,090
Apr 06, 202023.6223.9223.6123.9023.901,904,957
Apr 01, 202023.6223.6423.3623.3823.381,944,058
Mar 31, 202024.1824.3023.9924.0924.094,850,418
Mar 30, 202023.0423.6022.8223.5823.582,147,579
Mar 27, 202023.7924.0523.5723.5723.573,478,808
Mar 26, 202022.8922.9322.5022.7122.713,856,698
Mar 25, 202022.9922.9922.2122.4522.454,297,725
Mar 24, 202021.2021.5221.0121.4921.492,700,500
Mar 23, 202021.2521.2520.4720.4820.483,591,916
Mar 20, 202021.9822.4121.9222.4022.402,318,885
Mar 19, 202022.2222.4121.2521.4921.493,564,151
Mar 18, 202022.9022.9122.3822.3822.383,052,106
Mar 17, 202022.2423.5022.2422.9422.942,945,936
Mar 16, 202023.4523.5022.8722.8822.882,681,851
Mar 13, 202022.8723.7122.2523.4523.455,997,218
Mar 12, 202025.1325.1424.0024.2824.284,518,185
Mar 11, 202026.1226.1225.6225.6925.692,958,572
Mar 10, 202025.4626.1325.4626.1126.113,045,234
Mar 09, 202026.7626.7625.9725.9825.984,797,403
Mar 06, 202027.7427.7427.3527.3827.383,978,285
Mar 05, 202028.3528.4528.2828.4528.452,152,510
Mar 04, 202027.8927.9527.7327.9227.922,067,220
Mar 03, 202028.5428.5528.2028.3028.302,993,972
Mar 02, 202028.1128.1127.2027.6227.625,487,527
Feb 27, 202029.2529.2528.5828.7028.703,153,000
Feb 26, 202029.6030.1029.5029.9029.90932,559
Feb 25, 202030.1230.3130.0930.2730.27880,553
Feb 24, 202030.4830.6830.4830.5730.57585,250
Feb 21, 202031.0931.2031.0831.1331.13345,298
Feb 20, 202031.2531.2531.1331.1831.18299,080
Feb 19, 202030.9131.1130.9131.1031.10262,080
Feb 18, 202030.9230.9930.8930.9230.92640,598
Feb 17, 202030.9731.0430.9731.0331.03142,609
Feb 14, 202030.8731.0430.8631.0231.02647,122
Feb 13, 202030.8530.8830.7730.7730.77357,633
Feb 12, 202030.7430.7830.7130.7830.78311,356
Feb 11, 202030.6630.8130.6630.7930.79138,779
Feb 10, 202030.4730.5830.4230.5130.51305,650
Feb 07, 202030.5730.6630.5730.6430.64452,200
Feb 06, 202030.4130.6230.3930.6230.62201,300
Feb 05, 202030.2230.2430.0730.1230.12398,662
Feb 04, 202029.2930.0629.2530.0630.06272,830
Feb 03, 202029.8330.0429.8330.0430.04236,693
Jan 31, 202030.1230.2830.1230.2430.24503,075
Jan 30, 202030.3430.3429.8229.8729.87442,250
Jan 20, 202030.3030.3530.2930.3430.34212,922
Jan 17, 202030.2130.2830.2130.2530.25722,462
Jan 16, 202029.9329.9929.9329.9829.98212,100
Jan 15, 202029.8329.8529.8229.8229.82182,020
Jan 14, 202029.8929.9129.8529.8729.87124,632
Jan 13, 202029.7729.7929.7629.7929.79171,500
Jan 10, 202029.8529.8529.8329.8529.85386,506
Jan 09, 202029.7429.7429.6529.7129.71620,011
Jan 08, 202029.2229.5029.2029.4429.44211,590
Jan 07, 202029.6429.7429.6429.7329.73542,303
Jan 06, 202029.4829.5229.4129.5029.501,571,736
Jan 03, 202029.8729.8729.5929.6229.62281,168
Jan 02, 202029.6929.6929.5529.6429.6492,220
Dec 31, 201929.4629.4829.4329.4629.46196,084
Dec 30, 201929.7129.7229.6429.6629.66437,005
Dec 27, 201929.7429.7629.6429.7629.76123,216
Dec 26, 201929.6429.6429.5429.6029.6048,330
Dec 25, 201929.6629.6929.5029.5229.52122,879
Dec 24, 201929.6229.6429.5629.6029.60232,551
Dec 23, 201929.5529.6629.5529.6429.64160,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...