Canada markets close in 41 minutes

KGI Global Industry Elite 55 ETF (00926.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
20.57+0.02 (+0.10%)
At close: 01:30PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202420.6420.7020.5620.5720.57686,342
May 14, 202420.5520.5520.5120.5520.55293,573
May 13, 202420.5720.5820.5320.5520.55325,135
May 10, 202420.4320.4520.4220.4420.44125,687
May 09, 202420.4020.4420.3920.4120.41246,355
May 08, 202420.4020.4420.4020.4020.40436,466
May 07, 202420.2620.3820.2620.3720.37963,190
May 06, 202419.9619.9919.9219.9919.99586,727
May 03, 202419.9319.9319.8119.8119.81643,096
May 02, 202420.1020.1019.8319.8619.861,249,978
Apr 30, 202420.2320.2320.1420.1720.17582,759
Apr 29, 202420.1720.3120.1720.2820.28615,592
Apr 26, 202419.9620.0819.9620.0320.032,235,347
Apr 25, 202419.7019.7019.6419.6419.64940,822
Apr 24, 202419.8420.0719.8420.0420.041,460,278
Apr 23, 202419.5219.6319.5219.6219.62386,299
Apr 22, 202419.5419.5419.3019.4019.40572,023
Apr 19, 202419.8019.8019.5119.6619.661,067,296
Apr 18, 202419.9919.9919.8319.8419.84808,227
Apr 17, 202420.1020.1720.1020.1020.1075,544
Apr 16, 202420.1320.1319.9920.0520.05958,706
Apr 15, 202420.4820.4820.3520.4020.40475,693
Apr 12, 202420.5220.6120.5020.6120.61970,619
Apr 11, 202420.2020.2820.2020.2820.28715,020
Apr 10, 202420.2220.2220.1420.1720.17862,595
Apr 09, 202420.3620.4020.3420.4020.40911,719
Apr 08, 202420.5520.5520.3720.3720.371,704,421
Apr 03, 202420.4920.4920.3520.3620.36260,131
Apr 02, 202420.5120.5120.4620.4920.49156,946
Apr 01, 202420.4920.4920.4120.4320.43299,272
Mar 29, 202420.3720.5020.3520.3620.36253,243
Mar 28, 202420.4820.4820.3720.3720.37457,675
Mar 27, 202420.4420.4820.4020.4820.48520,286
Mar 26, 202420.5220.5720.4920.5520.55305,649
Mar 25, 202420.5520.6220.4620.5220.52466,056
Mar 22, 202420.4820.5420.4720.5420.54406,114
Mar 21, 202420.2220.3220.2220.3220.32622,724
Mar 20, 202419.9020.0019.9020.0020.00195,311
Mar 19, 202419.8019.8119.7619.8119.81881,794
Mar 18, 202419.7719.7719.6519.7119.71695,216
Mar 15, 202419.9219.9219.7919.8119.81156,462
Mar 14, 202419.7619.8019.7519.7919.79148,778
Mar 13, 202419.5819.7819.5819.7619.76698,680
Mar 12, 202419.4719.4819.4419.4519.45822,363
Mar 11, 202419.6519.6519.4519.4519.451,004,403
Mar 08, 202419.6619.7719.6619.7519.75821,318
Mar 07, 202419.3819.4219.3519.4219.42729,903
Mar 06, 202419.4519.4519.3419.3819.38359,799
Mar 05, 202419.5119.5119.4619.4819.48240,794
Mar 04, 202419.5019.5119.4219.4819.48510,605
Mar 01, 202419.2519.4419.2519.3019.30309,660
Feb 29, 202419.2119.2319.1519.2219.22162,350
Feb 27, 202419.2819.2819.1819.2119.21298,483
Feb 26, 202419.3419.3419.2519.2819.28697,467
Feb 23, 202419.3019.3519.2819.3519.35540,903
Feb 22, 202418.8318.9418.8318.9418.941,235,663
Feb 21, 202418.7318.7318.6118.6318.63690,579
Feb 20, 202418.8318.8318.7918.7918.79633,890
Feb 19, 202418.9518.9518.8018.8318.83385,811
Feb 16, 202418.9518.9518.8118.8618.8682,166
Feb 15, 202418.7318.7318.6018.7018.70441,597
Feb 05, 202418.3818.4518.2718.3218.321,554,361
Feb 02, 202417.9418.1117.9418.0718.07595,269
Feb 01, 202417.8417.8417.7217.8017.80310,379
Jan 31, 202417.8917.8917.8617.8717.871,072,529
Jan 30, 202417.9618.0017.9518.0018.00766,902
Jan 29, 202417.8317.8317.8017.8017.8055,666
Jan 26, 202417.7117.7717.6917.6917.69192,645
Jan 25, 202417.6517.6717.6517.6717.67136,924
Jan 24, 202417.5717.6617.5717.6417.64396,934
Jan 23, 202417.5417.5417.4717.5217.52874,428
Jan 22, 202417.4717.5317.4717.5317.53245,177
Jan 19, 202417.3217.3617.3117.3217.32919,744
Jan 18, 2024------
Jan 17, 202417.3017.3317.3017.3217.32322,460
Jan 16, 202417.2517.3217.2517.3017.30669,746
Jan 15, 202417.2517.3017.2117.3017.30351,005
Jan 12, 202417.1117.1217.0817.0817.08305,851
Jan 11, 202417.0217.1417.0217.1117.11409,020
Jan 10, 202416.8216.9016.8216.8916.89167,681
Jan 09, 202416.7416.8316.7416.8116.81333,484
Jan 08, 202416.6316.6416.6016.6216.62115,525
Jan 05, 202416.7116.7116.6316.6316.63888,761
Jan 04, 202416.6016.6916.6016.6516.65278,686
Jan 03, 202416.6116.6516.6116.6116.61391,707
Jan 02, 202416.6416.6416.5816.6016.60409,783
Dec 29, 202316.5716.6116.5716.5716.5774,590
Dec 28, 202316.6616.6716.5416.5516.55795,284
Dec 27, 202316.7416.7516.6616.6716.67605,310
Dec 26, 202316.7516.7516.7016.7016.70110,168
Dec 25, 202316.8016.8016.6716.7616.76147,751
Dec 22, 202316.7116.7316.7016.7216.72743,080
Dec 21, 202316.7116.7116.6816.6916.69547,100
Dec 20, 202316.8916.9016.8116.8416.84177,845
Dec 19, 202316.7016.8116.7016.7616.761,579,909
Dec 18, 202316.6316.6616.5816.6416.641,440,636
Dec 18, 20230.23 Dividend
Dec 15, 202316.8916.9016.7816.7916.563,080,282
Dec 14, 2023------
Dec 13, 202316.8116.8616.8116.8416.61220,751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...