Advertisement
Advertisement
Shin Kong OTC Market Fund (0P00006AD0.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 04:00AM CST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Feb 01, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jan 31, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jan 30, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Jan 17, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jan 16, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Jan 13, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 12, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 11, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Jan 10, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 09, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Jan 06, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Jan 05, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jan 04, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Jan 03, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Dec 30, 2022 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Dec 29, 2022 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Dec 28, 2022 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Dec 27, 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Dec 26, 2022 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Dec 23, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 22, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Dec 21, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Dec 20, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Dec 19, 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Dec 16, 2022 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Dec 15, 2022 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Dec 14, 2022 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Dec 13, 2022 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Dec 12, 2022 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Dec 09, 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Dec 08, 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Dec 07, 2022 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Dec 06, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Dec 05, 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Dec 02, 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Dec 01, 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Nov 30, 2022 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Nov 29, 2022 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Nov 28, 2022 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Nov 25, 2022 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Nov 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Nov 23, 2022 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Nov 22, 2022 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Nov 21, 2022 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Nov 18, 2022 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Nov 17, 2022 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Nov 16, 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Nov 15, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Nov 14, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Nov 11, 2022 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Nov 10, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Nov 09, 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Nov 08, 2022 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Nov 07, 2022 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Nov 04, 2022 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Nov 03, 2022 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Nov 02, 2022 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Nov 01, 2022 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Oct 31, 2022 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Oct 28, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Oct 27, 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct 26, 2022 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Oct 25, 2022 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Oct 24, 2022 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Oct 21, 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Oct 20, 2022 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Oct 19, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Oct 18, 2022 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Oct 17, 2022 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Oct 14, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Oct 13, 2022 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Oct 12, 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Oct 11, 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Oct 07, 2022 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Oct 06, 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Oct 05, 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Oct 04, 2022 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Oct 03, 2022 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Sep 30, 2022 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Sep 29, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Sep 28, 2022 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 27, 2022 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Sep 26, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Sep 23, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Sep 22, 2022 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Sep 21, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Sep 20, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Sep 19, 2022 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Sep 16, 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Sep 15, 2022 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Sep 14, 2022 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Sep 13, 2022 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Sep 12, 2022 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Sep 08, 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Sep 07, 2022 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Sep 06, 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Sep 05, 2022 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Sep 02, 2022 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
