HKD/TWD (HKDTWD=X)
CCY - CCY Delayed Price. Currency in TWD
Add to watchlist
As of 09:54PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.1441 | 4.1528 | 4.1145 | 4.1395 | 4.1395 | - |
| May 02, 2024 | 4.1527 | 4.1662 | 4.1456 | 4.1517 | 4.1517 | - |
| May 01, 2024 | 4.1686 | 4.1725 | 4.1586 | 4.1687 | 4.1687 | - |
| Apr 30, 2024 | 4.1472 | 4.1707 | 4.1446 | 4.1449 | 4.1449 | - |
| Apr 29, 2024 | 4.1588 | 4.1718 | 4.1572 | 4.1587 | 4.1587 | - |
| Apr 26, 2024 | 4.1559 | 4.1664 | 4.1538 | 4.1559 | 4.1559 | - |
| Apr 25, 2024 | 4.1666 | 4.1703 | 4.1558 | 4.1666 | 4.1666 | - |
| Apr 24, 2024 | 4.1490 | 4.1706 | 4.1457 | 4.1487 | 4.1487 | - |
| Apr 23, 2024 | 4.1574 | 4.1672 | 4.1483 | 4.1582 | 4.1582 | - |
| Apr 22, 2024 | 4.1507 | 4.1706 | 4.1507 | 4.1499 | 4.1499 | - |
| Apr 19, 2024 | 4.1391 | 4.1607 | 4.1260 | 4.1391 | 4.1391 | - |
| Apr 18, 2024 | 4.1305 | 4.1476 | 4.1253 | 4.1299 | 4.1299 | - |
| Apr 17, 2024 | 4.1487 | 4.1552 | 4.1152 | 4.1493 | 4.1493 | - |
| Apr 16, 2024 | 4.1369 | 4.1593 | 4.1363 | 4.1370 | 4.1370 | - |
| Apr 15, 2024 | 4.1151 | 4.1444 | 4.1151 | 4.1155 | 4.1155 | - |
| Apr 12, 2024 | 4.1125 | 4.1236 | 4.1063 | 4.1115 | 4.1115 | - |
| Apr 11, 2024 | 4.1073 | 4.1194 | 4.1018 | 4.1074 | 4.1074 | - |
| Apr 10, 2024 | 4.0827 | 4.1125 | 4.0777 | 4.0822 | 4.0822 | - |
| Apr 09, 2024 | 4.0954 | 4.1014 | 4.0851 | 4.0951 | 4.0951 | - |
| Apr 08, 2024 | 4.1016 | 4.1071 | 4.0949 | 4.1016 | 4.1016 | - |
| Apr 05, 2024 | 4.0942 | 4.1063 | 4.0899 | 4.0937 | 4.0937 | - |
| Apr 04, 2024 | 4.0840 | 4.0967 | 4.0831 | 4.0836 | 4.0836 | - |
| Apr 03, 2024 | 4.0926 | 4.0999 | 4.0878 | 4.0926 | 4.0926 | - |
| Apr 02, 2024 | 4.0925 | 4.0996 | 4.0765 | 4.0911 | 4.0911 | - |
| Apr 01, 2024 | 4.0805 | 4.0980 | 4.0768 | 4.0806 | 4.0806 | - |
| Mar 29, 2024 | 4.0831 | 4.0915 | 4.0547 | 4.0911 | 4.0911 | - |
| Mar 28, 2024 | 4.0876 | 4.0995 | 4.0782 | 4.0876 | 4.0876 | - |
| Mar 27, 2024 | 4.0748 | 4.1012 | 4.0747 | 4.0757 | 4.0757 | - |
| Mar 26, 2024 | 4.0655 | 4.0858 | 4.0539 | 4.0572 | 4.0572 | - |
| Mar 25, 2024 | 4.0750 | 4.0753 | 4.0652 | 4.0812 | 4.0812 | - |
| Mar 22, 2024 | 4.0756 | 4.0950 | 4.0700 | 4.0766 | 4.0766 | - |
| Mar 21, 2024 | 4.0590 | 4.0816 | 3.9991 | 4.0603 | 4.0603 | - |
| Mar 20, 2024 | 4.0564 | 4.0808 | 4.0558 | 4.0561 | 4.0561 | - |
| Mar 19, 2024 | 4.0453 | 4.0659 | 4.0446 | 4.0463 | 4.0463 | - |
| Mar 18, 2024 | 4.0425 | 4.0530 | 4.0338 | 4.0408 | 4.0408 | - |
| Mar 15, 2024 | 4.0327 | 4.0481 | 4.0299 | 4.0301 | 4.0301 | - |
| Mar 14, 2024 | 4.0147 | 4.0371 | 4.0144 | 4.0146 | 4.0146 | - |
| Mar 13, 2024 | 4.0131 | 4.0282 | 4.0129 | 4.0131 | 4.0131 | - |
| Mar 12, 2024 | 4.0095 | 4.0258 | 4.0057 | 4.0097 | 4.0097 | - |
| Mar 11, 2024 | 4.0162 | 4.0247 | 4.0134 | 4.0150 | 4.0150 | - |
| Mar 08, 2024 | 4.0138 | 4.0297 | 3.9999 | 4.0193 | 4.0193 | - |
| Mar 07, 2024 | 4.0237 | 4.0374 | 4.0202 | 4.0214 | 4.0214 | - |
| Mar 06, 2024 | 4.0310 | 4.0404 | 4.0230 | 4.0310 | 4.0310 | - |
| Mar 05, 2024 | 4.0269 | 4.0387 | 4.0267 | 4.0268 | 4.0268 | - |
| Mar 04, 2024 | 4.0325 | 4.0348 | 4.0207 | 4.0326 | 4.0326 | - |
| Mar 01, 2024 | 4.0391 | 4.0428 | 4.0332 | 4.0385 | 4.0385 | - |
| Feb 29, 2024 | 4.0429 | 4.0501 | 4.0333 | 4.0429 | 4.0429 | - |
| Feb 28, 2024 | 4.0356 | 4.0524 | 4.0346 | 4.0354 | 4.0354 | - |
| Feb 27, 2024 | 4.0320 | 4.0443 | 4.0318 | 4.0321 | 4.0321 | - |
| Feb 26, 2024 | 4.0362 | 4.0412 | 4.0265 | 4.0432 | 4.0432 | - |
| Feb 23, 2024 | 4.0200 | 4.0474 | 4.0200 | 4.0209 | 4.0209 | - |
| Feb 22, 2024 | 4.0184 | 4.0356 | 4.0183 | 4.0183 | 4.0183 | - |
| Feb 21, 2024 | 4.0122 | 4.0334 | 4.0118 | 4.0120 | 4.0120 | - |
| Feb 20, 2024 | 4.0157 | 4.0294 | 4.0060 | 4.0152 | 4.0152 | - |
| Feb 19, 2024 | 4.0062 | 4.0197 | 4.0042 | 4.0069 | 4.0069 | - |
| Feb 16, 2024 | 3.9975 | 4.0131 | 3.9972 | 3.9977 | 3.9977 | - |
| Feb 15, 2024 | 4.0091 | 4.0209 | 4.0019 | 4.0092 | 4.0092 | - |
| Feb 14, 2024 | 4.0244 | 4.0354 | 4.0193 | 4.0244 | 4.0244 | - |
| Feb 13, 2024 | 4.0022 | 4.0334 | 3.9903 | 4.0008 | 4.0008 | - |
| Feb 12, 2024 | 4.0105 | 4.0150 | 4.0009 | 4.0110 | 4.0110 | - |
| Feb 09, 2024 | 4.0025 | 4.0165 | 4.0018 | 4.0022 | 4.0022 | - |
| Feb 08, 2024 | 4.0115 | 4.0204 | 4.0013 | 4.0116 | 4.0116 | - |
| Feb 07, 2024 | 3.9893 | 4.0142 | 3.9890 | 3.9890 | 3.9890 | - |
| Feb 06, 2024 | 4.0072 | 4.0146 | 4.0009 | 4.0068 | 4.0068 | - |
| Feb 05, 2024 | 4.0113 | 4.0198 | 4.0063 | 4.0111 | 4.0111 | - |
| Feb 02, 2024 | 3.9830 | 4.0138 | 3.9830 | 3.9940 | 3.9940 | - |
| Feb 01, 2024 | 3.9967 | 4.0133 | 3.9792 | 3.9968 | 3.9968 | - |
| Jan 31, 2024 | 3.9859 | 4.0064 | 3.9708 | 3.9857 | 3.9857 | - |
| Jan 30, 2024 | 3.9911 | 3.9932 | 3.9676 | 3.9910 | 3.9910 | - |
| Jan 29, 2024 | 3.9992 | 4.0028 | 3.9919 | 3.9982 | 3.9982 | - |
| Jan 26, 2024 | 4.0065 | 4.0109 | 3.9814 | 4.0053 | 4.0053 | - |
| Jan 25, 2024 | 3.9844 | 4.0149 | 3.9537 | 4.0027 | 4.0027 | - |
| Jan 24, 2024 | 4.0138 | 4.0166 | 3.9972 | 4.0137 | 4.0137 | - |
| Jan 23, 2024 | 4.0126 | 4.0200 | 3.9906 | 4.0125 | 4.0125 | - |
| Jan 22, 2024 | 4.0145 | 4.0189 | 3.9974 | 4.0155 | 4.0155 | - |
| Jan 19, 2024 | 4.0327 | 4.0381 | 4.0048 | 4.0377 | 4.0377 | - |
| Jan 18, 2024 | 4.0324 | 4.0451 | 4.0259 | 4.0321 | 4.0321 | - |
| Jan 17, 2024 | 4.0195 | 4.0448 | 4.0181 | 4.0195 | 4.0195 | - |
| Jan 16, 2024 | 3.9881 | 4.0318 | 3.9879 | 3.9880 | 3.9880 | - |
| Jan 15, 2024 | 3.9737 | 4.0025 | 3.9737 | 3.9762 | 3.9762 | - |
| Jan 12, 2024 | 3.9710 | 3.9864 | 3.9517 | 3.9517 | 3.9517 | - |
| Jan 11, 2024 | 3.9793 | 3.9843 | 3.9565 | 3.9793 | 3.9793 | - |
| Jan 10, 2024 | 3.9741 | 3.9843 | 3.9531 | 3.9740 | 3.9740 | - |
| Jan 09, 2024 | 3.9674 | 3.9797 | 3.9348 | 3.9353 | 3.9353 | - |
| Jan 08, 2024 | 3.9624 | 3.9830 | 3.9601 | 3.9552 | 3.9552 | - |
| Jan 05, 2024 | 3.9519 | 3.9805 | 3.9518 | 3.9519 | 3.9519 | - |
| Jan 04, 2024 | 3.9515 | 3.9819 | 3.9512 | 3.9514 | 3.9514 | - |
| Jan 03, 2024 | 3.9511 | 3.9808 | 3.9300 | 3.9511 | 3.9511 | - |
| Jan 02, 2024 | 3.9265 | 3.9580 | 3.8801 | 3.9261 | 3.9261 | - |
| Jan 01, 2024 | 3.9252 | 3.9272 | 3.9252 | 3.9289 | 3.9289 | - |
| Dec 29, 2023 | 3.9297 | 3.9386 | 3.8555 | 3.9297 | 3.9297 | - |
| Dec 28, 2023 | 3.9499 | 3.9507 | 3.8861 | 3.9495 | 3.9495 | - |
| Dec 27, 2023 | 3.9629 | 3.9671 | 3.9451 | 3.9629 | 3.9629 | - |
| Dec 26, 2023 | 3.9848 | 3.9870 | 3.9445 | 3.9846 | 3.9846 | - |
| Dec 25, 2023 | 3.9808 | 3.9942 | 3.9471 | 3.9744 | 3.9744 | - |
| Dec 22, 2023 | 3.9637 | 3.9971 | 3.8094 | 3.9941 | 3.9941 | - |
| Dec 21, 2023 | 3.9863 | 4.0149 | 3.8018 | 4.0103 | 4.0103 | - |
| Dec 20, 2023 | 4.0092 | 4.0153 | 3.9867 | 4.0091 | 4.0091 | - |
| Dec 19, 2023 | 3.9986 | 4.0268 | 3.9986 | 4.0247 | 4.0247 | - |
| Dec 18, 2023 | 4.0176 | 4.0286 | 4.0080 | 4.0100 | 4.0100 | - |
| *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.