Taishin SG Global AI and Robotics Select ETF (00851.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 46.32 | 46.32 | 46.01 | 46.01 | 46.01 | 18,044 |
| Oct 03, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Oct 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Oct 01, 2024 | 46.44 | 46.47 | 46.32 | 46.32 | 46.32 | 61,020 |
| Sept 30, 2024 | 46.21 | 46.21 | 46.08 | 46.19 | 46.19 | 139,057 |
| Sept 27, 2024 | 46.33 | 46.33 | 46.32 | 46.33 | 46.33 | 10,043 |
| Sept 26, 2024 | 46.61 | 46.66 | 46.54 | 46.54 | 46.54 | 50,000 |
| Sept 25, 2024 | 46.32 | 46.32 | 46.17 | 46.21 | 46.21 | 14,001 |
| Sept 24, 2024 | 46.30 | 46.35 | 46.30 | 46.32 | 46.32 | 30,044 |
| Sept 23, 2024 | 46.51 | 46.51 | 46.43 | 46.47 | 46.47 | 36,050 |
| Sept 20, 2024 | 46.32 | 46.38 | 46.20 | 46.21 | 46.21 | 87,269 |
| Sept 19, 2024 | 45.60 | 45.88 | 45.60 | 45.88 | 45.88 | 9,029 |
| Sept 18, 2024 | 45.44 | 45.51 | 45.44 | 45.51 | 45.51 | 13,044 |
| Sept 16, 2024 | 45.55 | 45.67 | 45.55 | 45.59 | 45.59 | 9,000 |
| Sept 13, 2024 | 45.54 | 45.54 | 45.50 | 45.53 | 45.53 | 22,031 |
| Sept 12, 2024 | 45.35 | 45.36 | 45.15 | 45.30 | 45.30 | 23,152 |
| Sept 11, 2024 | 44.31 | 44.31 | 44.02 | 44.02 | 44.02 | 32,368 |
| Sept 10, 2024 | 44.05 | 44.05 | 43.97 | 44.00 | 44.00 | 10,288 |
| Sept 09, 2024 | 43.55 | 43.73 | 43.50 | 43.73 | 43.73 | 12,069 |
| Sept 06, 2024 | 44.13 | 44.37 | 44.12 | 44.22 | 44.22 | 14,044 |
| Sept 05, 2024 | 44.62 | 44.62 | 44.45 | 44.45 | 44.45 | 10,069 |
| Sept 04, 2024 | 44.48 | 44.52 | 44.39 | 44.48 | 44.48 | 21,240 |
| Sept 03, 2024 | 46.16 | 46.18 | 46.14 | 46.14 | 46.14 | 9,001 |
| Sept 02, 2024 | 46.17 | 46.17 | 46.04 | 46.10 | 46.10 | 7,156 |
| Aug 30, 2024 | 45.77 | 45.83 | 45.68 | 45.83 | 45.83 | 6,020 |
| Aug 29, 2024 | 45.65 | 45.65 | 45.02 | 45.10 | 45.10 | 45,104 |
| Aug 28, 2024 | 45.86 | 45.91 | 45.83 | 45.83 | 45.83 | 15,250 |
| Aug 27, 2024 | 45.70 | 45.85 | 45.70 | 45.85 | 45.85 | 15,114 |
| Aug 26, 2024 | 46.01 | 46.14 | 46.01 | 46.14 | 46.14 | 19,436 |
| Aug 23, 2024 | 45.89 | 45.91 | 45.89 | 45.91 | 45.91 | 13,062 |
| Aug 22, 2024 | 46.47 | 46.47 | 46.31 | 46.31 | 46.31 | 14,000 |
| Aug 21, 2024 | 46.25 | 46.33 | 46.17 | 46.25 | 46.25 | 39,000 |
| Aug 20, 2024 | 46.40 | 46.50 | 46.40 | 46.41 | 46.41 | 15,130 |
| Aug 19, 2024 | 46.28 | 46.28 | 46.00 | 46.00 | 46.00 | 11,053 |
| Aug 16, 2024 | 46.07 | 46.27 | 46.07 | 46.24 | 46.24 | 4,043 |
| Aug 15, 2024 | 44.80 | 45.09 | 44.80 | 45.03 | 45.03 | 10,001 |
| Aug 14, 2024 | 44.77 | 44.77 | 44.62 | 44.63 | 44.63 | 26,043 |
| Aug 13, 2024 | 43.94 | 44.02 | 43.94 | 44.02 | 44.02 | 11,000 |
| Aug 12, 2024 | 44.10 | 44.10 | 43.99 | 44.02 | 44.02 | 30,000 |
| Aug 09, 2024 | 43.97 | 43.97 | 43.60 | 43.60 | 43.60 | 3,020 |
| Aug 08, 2024 | 42.80 | 42.92 | 42.80 | 42.85 | 42.85 | 6,000 |
| Aug 07, 2024 | 43.09 | 43.69 | 43.09 | 43.68 | 43.68 | 16,313 |
| Aug 06, 2024 | 42.77 | 43.29 | 42.77 | 43.11 | 43.11 | 81,001 |
| Aug 05, 2024 | 43.74 | 43.74 | 41.75 | 41.95 | 41.95 | 113,000 |
| Aug 02, 2024 | 45.80 | 45.80 | 44.66 | 44.81 | 44.81 | 50,100 |
| Aug 01, 2024 | 46.48 | 46.65 | 46.46 | 46.62 | 46.62 | 27,004 |
| Jul 31, 2024 | 45.87 | 45.87 | 45.63 | 45.71 | 45.71 | 7,162 |
| Jul 30, 2024 | 45.73 | 45.87 | 45.73 | 45.87 | 45.87 | 7,000 |
| Jul 29, 2024 | 46.20 | 46.28 | 46.18 | 46.27 | 46.27 | 9,000 |
| Jul 26, 2024 | 46.04 | 46.04 | 45.60 | 45.87 | 45.87 | 73,000 |
| Jul 23, 2024 | 47.71 | 47.73 | 47.67 | 47.70 | 47.70 | 51,000 |
| Jul 22, 2024 | 47.16 | 47.39 | 47.15 | 47.37 | 47.37 | 99,207 |
| Jul 19, 2024 | 47.47 | 47.54 | 47.46 | 47.48 | 47.48 | 99,402 |
| Jul 18, 2024 | 47.92 | 47.92 | 47.29 | 47.73 | 47.73 | 52,106 |
| Jul 17, 2024 | 49.49 | 49.49 | 49.25 | 49.25 | 49.25 | 30,323 |
| Jul 16, 2024 | 49.17 | 49.54 | 49.17 | 49.50 | 49.50 | 27,000 |
| Jul 15, 2024 | 48.70 | 49.17 | 48.70 | 49.17 | 49.17 | 31,000 |
| Jul 12, 2024 | 48.70 | 48.70 | 48.40 | 48.44 | 48.44 | 48,001 |
| Jul 11, 2024 | 49.50 | 49.51 | 49.45 | 49.48 | 49.48 | 76,000 |
| Jul 10, 2024 | 49.48 | 49.50 | 49.37 | 49.40 | 49.40 | 46,000 |
| Jul 09, 2024 | 49.34 | 49.49 | 49.34 | 49.47 | 49.47 | 107,122 |
| Jul 08, 2024 | 48.67 | 49.05 | 48.67 | 49.03 | 49.03 | 153,009 |
| Jul 05, 2024 | 48.27 | 48.44 | 48.27 | 48.44 | 48.44 | 18,020 |
| Jul 04, 2024 | 48.09 | 48.36 | 48.09 | 48.25 | 48.25 | 69,103 |
| Jul 03, 2024 | 47.77 | 47.87 | 47.77 | 47.85 | 47.85 | 55,216 |
| Jul 02, 2024 | 47.24 | 47.45 | 47.24 | 47.38 | 47.38 | 39,010 |
| Jul 01, 2024 | 47.25 | 47.29 | 47.20 | 47.25 | 47.25 | 19,020 |
| Jun 28, 2024 | 47.39 | 47.50 | 47.23 | 47.23 | 47.23 | 64,000 |
| Jun 27, 2024 | 46.72 | 46.72 | 46.67 | 46.69 | 46.69 | 23,171 |
| Jun 26, 2024 | 46.21 | 46.77 | 46.21 | 46.77 | 46.77 | 101,128 |
| Jun 25, 2024 | 46.01 | 46.06 | 45.87 | 46.06 | 46.06 | 79,131 |
| Jun 24, 2024 | 46.99 | 46.99 | 46.39 | 46.43 | 46.43 | 399,090 |
| Jun 21, 2024 | 47.29 | 47.29 | 47.01 | 47.05 | 47.05 | 130,204 |
| Jun 20, 2024 | 47.16 | 47.89 | 47.14 | 47.89 | 47.89 | 139,033 |
| Jun 19, 2024 | 46.64 | 47.20 | 46.64 | 47.20 | 47.20 | 161,146 |
| Jun 18, 2024 | 46.18 | 46.50 | 46.18 | 46.49 | 46.49 | 87,096 |
| Jun 17, 2024 | 46.09 | 46.13 | 46.04 | 46.12 | 46.12 | 72,000 |
| Jun 14, 2024 | 45.80 | 46.04 | 45.80 | 46.04 | 46.04 | 34,267 |
| Jun 13, 2024 | 45.87 | 45.87 | 45.31 | 45.80 | 45.80 | 115,107 |
| Jun 12, 2024 | 44.74 | 45.02 | 44.74 | 45.02 | 45.02 | 90,001 |
| Jun 11, 2024 | 44.39 | 44.48 | 44.39 | 44.42 | 44.42 | 134,098 |
| Jun 07, 2024 | 44.30 | 44.45 | 44.30 | 44.39 | 44.39 | 40,037 |
| Jun 06, 2024 | 44.00 | 44.34 | 44.00 | 44.27 | 44.27 | 50,004 |
| Jun 05, 2024 | 43.19 | 43.40 | 43.19 | 43.38 | 43.38 | 13,000 |
| Jun 04, 2024 | 43.13 | 43.22 | 43.13 | 43.18 | 43.18 | 34,000 |
| Jun 03, 2024 | 43.10 | 43.10 | 42.95 | 43.06 | 43.06 | 68,000 |
| May 31, 2024 | 43.43 | 43.43 | 42.70 | 42.88 | 42.88 | 56,007 |
| May 30, 2024 | 43.72 | 43.72 | 43.45 | 43.45 | 43.45 | 35,034 |
| May 29, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 20,000 |
| May 28, 2024 | 43.72 | 43.73 | 43.67 | 43.73 | 43.73 | 66,000 |
| May 27, 2024 | 43.95 | 43.95 | 43.65 | 43.72 | 43.72 | 17,000 |
| May 24, 2024 | 43.94 | 43.94 | 43.50 | 43.57 | 43.57 | 23,164 |
| May 23, 2024 | 43.70 | 44.12 | 43.70 | 44.10 | 44.10 | 45,150 |
| May 22, 2024 | 43.67 | 43.67 | 43.62 | 43.63 | 43.63 | 22,109 |
| May 21, 2024 | 43.42 | 43.69 | 43.42 | 43.69 | 43.69 | 159,000 |
| May 20, 2024 | 43.21 | 43.40 | 43.21 | 43.40 | 43.40 | 21,232 |
| May 17, 2024 | 43.07 | 43.21 | 43.07 | 43.21 | 43.21 | 33,020 |
| May 16, 2024 | 42.90 | 43.00 | 42.88 | 43.00 | 43.00 | 168,204 |
| May 15, 2024 | 42.11 | 42.26 | 42.10 | 42.24 | 42.24 | 23,054 |
| May 14, 2024 | 42.06 | 42.08 | 42.03 | 42.06 | 42.06 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.