Advertisement
U.S. markets open in 3 hours 8 minutes
S&P Futures
4,564.00 -12.50 (-0.27%) Dow Futures
36,210.00 -58.00 (-0.16%) Nasdaq Futures
15,792.50 -76.50 (-0.48%) Russell 2000 Futures
1,883.30 -1.60 (-0.08%) Crude Oil
73.44 +0.40 (+0.55%) Gold
2,045.10 +2.90 (+0.14%)
GBP/TWD (GBPTWD=X)
CCY - CCY Delayed Price. Currency in TWD
Follow
As of 11:20AM GMT. Market open.
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 39.7710 | 39.8680 | 39.5820 | 39.8510 | 39.8510 | - |
| Dec 04, 2023 | 39.7024 | 39.8412 | 39.6050 | 39.7255 | 39.7255 | - |
| Dec 01, 2023 | 39.6255 | 39.8041 | 39.3973 | 39.6289 | 39.6289 | - |
| Nov 30, 2023 | 39.4427 | 39.7605 | 39.4299 | 39.4427 | 39.4427 | - |
| Nov 29, 2023 | 39.7554 | 39.8432 | 39.3370 | 39.7524 | 39.7524 | - |
| Nov 28, 2023 | 39.8309 | 39.8723 | 38.3383 | 39.8277 | 39.8277 | - |
| Nov 27, 2023 | 39.8665 | 39.9080 | 39.7173 | 39.8762 | 39.8762 | - |
| Nov 24, 2023 | 39.3796 | 39.8915 | 39.3796 | 39.6210 | 39.6210 | - |
| Nov 23, 2023 | 39.1389 | 39.6803 | 39.1389 | 39.3670 | 39.3670 | - |
| Nov 22, 2023 | 39.3555 | 39.6186 | 39.3101 | 39.3510 | 39.3510 | - |
| Nov 21, 2023 | 39.3621 | 39.4523 | 39.0538 | 39.3650 | 39.3650 | - |
| Nov 20, 2023 | 39.5135 | 39.5735 | 39.1299 | 39.5322 | 39.5322 | - |
| Nov 17, 2023 | 39.5249 | 39.6034 | 39.3264 | 39.5221 | 39.5221 | - |
| Nov 16, 2023 | 39.5359 | 39.7399 | 39.2499 | 39.5256 | 39.5256 | - |
| Nov 15, 2023 | 39.9071 | 40.1331 | 38.3841 | 40.0737 | 40.0737 | - |
| Nov 14, 2023 | 39.5968 | 40.2350 | 39.5190 | 39.6002 | 39.6002 | - |
| Nov 13, 2023 | 39.5579 | 39.6624 | 39.5160 | 39.5376 | 39.5376 | - |
| Nov 10, 2023 | 39.3982 | 39.5906 | 39.3885 | 39.4002 | 39.4002 | - |
| Nov 09, 2023 | 39.5787 | 39.7138 | 39.4369 | 39.5747 | 39.5747 | - |
| Nov 08, 2023 | 39.4220 | 39.6399 | 39.4220 | 39.4307 | 39.4307 | - |
| Nov 07, 2023 | 39.6403 | 39.7641 | 39.5405 | 39.6272 | 39.6272 | - |
| Nov 06, 2023 | 39.7017 | 39.9515 | 39.6596 | 39.7160 | 39.7160 | - |
| Nov 03, 2023 | 39.3535 | 39.7484 | 37.9711 | 39.2047 | 39.2047 | - |
| Nov 02, 2023 | 39.4298 | 39.5316 | 39.2880 | 39.4334 | 39.4334 | - |
| Nov 01, 2023 | 39.3694 | 39.4941 | 39.2416 | 39.3705 | 39.3705 | - |
| Oct 31, 2023 | 39.2260 | 39.5606 | 39.2085 | 39.2322 | 39.2322 | - |
| Oct 30, 2023 | 39.3098 | 39.3569 | 39.1090 | 39.2883 | 39.2883 | - |
| Oct 26, 2023 | 39.2691 | 39.4091 | 39.2264 | 39.2777 | 39.2777 | - |
| Oct 25, 2023 | 39.1353 | 39.3554 | 39.1298 | 39.1899 | 39.1899 | - |
| Oct 24, 2023 | 39.2780 | 39.4115 | 39.1736 | 39.1643 | 39.1643 | - |
| Oct 23, 2023 | 39.5329 | 39.6689 | 39.2766 | 39.4827 | 39.4827 | - |
| Oct 22, 2023 | 39.3276 | 39.5485 | 39.2789 | 39.3242 | 39.3242 | - |
| Oct 19, 2023 | 39.2561 | 39.3096 | 39.1113 | 39.2657 | 39.2657 | - |
| Oct 18, 2023 | 39.3119 | 39.3719 | 39.1521 | 39.3335 | 39.3335 | - |
| Oct 17, 2023 | 39.3747 | 39.4750 | 39.2969 | 39.3652 | 39.3652 | - |
| Oct 16, 2023 | 39.3038 | 39.4546 | 39.2510 | 39.3070 | 39.3070 | - |
| Oct 15, 2023 | 39.1300 | 39.3606 | 39.1158 | 39.1268 | 39.1268 | - |
| Oct 12, 2023 | 39.1936 | 39.3737 | 39.0573 | 39.1911 | 39.1911 | - |
| Oct 11, 2023 | 39.4604 | 39.6634 | 39.2746 | 39.4840 | 39.4840 | - |
| Oct 10, 2023 | 39.3521 | 39.6073 | 39.3521 | 39.3492 | 39.3492 | - |
| Oct 09, 2023 | 39.3744 | 39.4640 | 39.2491 | 39.3661 | 39.3661 | - |
| Oct 08, 2023 | 39.2444 | 39.3402 | 39.1427 | 39.2391 | 39.2391 | - |
| Oct 05, 2023 | 39.2380 | 39.3492 | 38.9874 | 39.2470 | 39.2470 | - |
| Oct 04, 2023 | 39.1909 | 39.2952 | 39.1037 | 39.1884 | 39.1884 | - |
| Oct 03, 2023 | 39.0250 | 39.3152 | 39.0065 | 39.0257 | 39.0257 | - |
| Oct 02, 2023 | 39.0488 | 39.1244 | 38.9570 | 39.0608 | 39.0608 | - |
| Oct 01, 2023 | 39.3078 | 39.3718 | 39.1247 | 39.3069 | 39.3069 | - |
| Sep 28, 2023 | 39.1385 | 39.4557 | 39.1157 | 39.1281 | 39.1281 | - |
| Sep 27, 2023 | 39.1105 | 39.3566 | 39.0835 | 39.1019 | 39.1019 | - |
| Sep 26, 2023 | 39.0985 | 39.1993 | 39.0952 | 39.0980 | 39.0980 | - |
| Sep 25, 2023 | 39.2088 | 39.3433 | 39.1602 | 39.2062 | 39.2062 | - |
| Sep 24, 2023 | 39.3475 | 39.3814 | 39.1944 | 39.3321 | 39.3321 | - |
| Sep 21, 2023 | 39.4979 | 39.5347 | 39.3162 | 39.5088 | 39.5088 | - |
| Sep 20, 2023 | 39.4642 | 39.6678 | 39.3693 | 39.4614 | 39.4614 | - |
| Sep 19, 2023 | 39.6233 | 39.7306 | 39.4907 | 39.6327 | 39.6327 | - |
| Sep 18, 2023 | 39.5045 | 39.7470 | 39.4887 | 39.5003 | 39.5003 | - |
| Sep 17, 2023 | 39.5200 | 39.6657 | 39.5168 | 39.5168 | 39.5168 | - |
| Sep 14, 2023 | 39.5607 | 39.7591 | 39.4963 | 39.5209 | 39.5209 | - |
| Sep 13, 2023 | 39.8279 | 39.9140 | 38.8977 | 39.8335 | 39.8335 | - |
| Sep 12, 2023 | 39.9408 | 40.0413 | 39.7851 | 39.9223 | 39.9223 | - |
| Sep 11, 2023 | 39.9286 | 40.0904 | 39.8956 | 39.9101 | 39.9101 | - |
| Sep 10, 2023 | 40.0759 | 40.1194 | 39.9826 | 40.0439 | 40.0439 | - |
| Sep 07, 2023 | 39.9558 | 40.1175 | 39.9380 | 39.9592 | 39.9592 | - |
| Sep 06, 2023 | 39.9048 | 40.0380 | 39.8774 | 39.9119 | 39.9119 | - |
| Sep 05, 2023 | 40.0830 | 40.2247 | 39.8451 | 40.1035 | 40.1035 | - |
| Sep 04, 2023 | 40.2569 | 40.3170 | 40.0030 | 40.2123 | 40.2123 | - |
| Sep 03, 2023 | 40.1199 | 40.3077 | 40.1123 | 40.1103 | 40.1103 | - |
| Aug 31, 2023 | 40.3084 | 40.4607 | 40.1349 | 40.3074 | 40.3074 | - |
| Aug 30, 2023 | 40.3925 | 40.5848 | 40.2999 | 40.4179 | 40.4179 | - |
| Aug 29, 2023 | 40.1311 | 40.5196 | 40.1311 | 40.1428 | 40.1428 | - |
| Aug 28, 2023 | 40.1161 | 40.2886 | 40.0808 | 40.1309 | 40.1309 | - |
| Aug 27, 2023 | 40.0635 | 40.2096 | 39.9859 | 40.0398 | 40.0398 | - |
| Aug 24, 2023 | 40.0630 | 40.1829 | 39.9179 | 40.0644 | 40.0644 | - |
| Aug 23, 2023 | 40.5187 | 40.5412 | 40.1194 | 40.5215 | 40.5215 | - |
| Aug 22, 2023 | 40.7117 | 40.7234 | 40.2839 | 40.7109 | 40.7109 | - |
| Aug 21, 2023 | 40.7405 | 40.8534 | 40.6314 | 40.7263 | 40.7263 | - |
| Aug 20, 2023 | 40.6600 | 40.7635 | 40.6019 | 40.6356 | 40.6356 | - |
| Aug 17, 2023 | 40.6510 | 40.7964 | 40.5094 | 40.6660 | 40.6660 | - |
| Aug 16, 2023 | 40.6061 | 40.8033 | 40.5801 | 40.6181 | 40.6181 | - |
| Aug 15, 2023 | 40.4676 | 40.7416 | 40.4445 | 40.4762 | 40.4762 | - |
| Aug 14, 2023 | 40.4793 | 40.6674 | 40.4427 | 40.4698 | 40.4698 | - |
| Aug 13, 2023 | 40.4792 | 40.6187 | 40.3682 | 40.4823 | 40.4823 | - |
| Aug 10, 2023 | 40.2109 | 40.5490 | 40.2099 | 40.2155 | 40.2155 | - |
| Aug 09, 2023 | 40.3039 | 40.5556 | 38.5718 | 40.3345 | 40.3345 | - |
| Aug 08, 2023 | 40.5551 | 40.6172 | 40.3648 | 40.5110 | 40.5110 | - |
| Aug 07, 2023 | 40.4865 | 40.6346 | 40.4069 | 40.4933 | 40.4933 | - |
| Aug 06, 2023 | 40.3694 | 40.5522 | 40.2882 | 40.3459 | 40.3459 | - |
| Aug 03, 2023 | 40.2603 | 40.4380 | 40.1913 | 40.2372 | 40.2372 | - |
| Aug 02, 2023 | 40.2181 | 40.3246 | 39.9355 | 40.2334 | 40.2334 | - |
| Aug 01, 2023 | 40.4271 | 40.4727 | 40.1443 | 40.4315 | 40.4315 | - |
| Jul 31, 2023 | 40.2926 | 40.5275 | 36.4892 | 40.2963 | 40.2963 | - |
| Jul 30, 2023 | 40.3136 | 40.4987 | 40.2349 | 40.3105 | 40.3105 | - |
| Jul 27, 2023 | 40.0403 | 40.3974 | 39.9366 | 40.0393 | 40.0393 | - |
| Jul 26, 2023 | 40.1425 | 40.6365 | 40.1425 | 40.3501 | 40.3501 | - |
| Jul 25, 2023 | 40.1836 | 40.4380 | 40.1710 | 40.1836 | 40.1836 | - |
| Jul 24, 2023 | 40.0894 | 40.3297 | 40.0828 | 40.0999 | 40.0999 | - |
| Jul 23, 2023 | 40.2790 | 40.4022 | 40.1238 | 40.2576 | 40.2576 | - |
| Jul 20, 2023 | 39.9529 | 40.3060 | 39.9472 | 39.9506 | 39.9506 | - |
| Jul 19, 2023 | 40.1616 | 40.3076 | 39.9186 | 40.1618 | 40.1618 | - |
| Jul 18, 2023 | 40.3897 | 40.5078 | 40.0606 | 40.2810 | 40.2810 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.