Australia markets closed

Cathay Korea/Taiwan IT Premier ETF (00735.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
38.91-0.47 (-1.19%)
At close: 01:30PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202438.8739.0538.7938.9138.91158,096
20 June 202439.0239.3839.0239.3839.38134,000
19 June 202438.2539.0238.2539.0239.02279,015
18 June 202437.7937.9037.7937.9037.9012,458
17 June 202437.4537.5737.4137.4737.47167,000
14 June 202437.2437.4537.1137.4537.45113,000
13 June 202437.0037.2437.0037.2437.24126,285
12 June 202436.1036.4036.1036.3836.38123,000
11 June 202435.9236.0135.9135.9335.93106,000
07 June 202436.1036.1035.9136.0036.00104,001
06 June 202436.0936.1436.0036.1036.10142,000
05 June 202435.2235.4235.2235.3435.34127,000
04 June 202435.3635.3635.1335.2135.21103,001
03 June 202435.2835.4835.2235.4835.48107,000
31 May 202435.3535.3534.9435.0535.05111,121
30 May 202435.6435.6435.2535.3535.35131,001
29 May 202436.3636.3635.9035.9035.90127,101
28 May 202436.3036.4136.3036.3636.36125,000
27 May 202435.9736.2435.9736.1036.10120,024
24 May 202435.6035.7735.6035.7035.70123,048
23 May 202435.6135.9335.6135.9335.93123,000
22 May 202435.1535.6035.1535.6035.60126,005
21 May 202435.1135.2135.0635.0735.07155,001
20 May 202435.2535.2534.9935.1835.18150,064
17 May 202435.2035.2035.1035.1335.13115,001
16 May 202435.5735.5735.2035.2335.23105,000
15 May 202434.9835.0034.9434.9434.94111,000
14 May 202434.5534.6034.4934.6034.60109,157
13 May 202434.3934.4334.3834.4334.43110,007
10 May 202434.3734.3834.2934.3834.38106,000
09 May 202434.4034.4834.3734.3734.37176,001
08 May 202434.3034.4734.2634.4734.47175,000
07 May 202434.1834.2633.8734.2634.26271,025
06 May 202433.8233.8833.7733.7733.77153,000
03 May 202433.3533.5733.3533.4033.40152,093
02 May 202433.2533.2533.2333.2333.23101,005
30 Apr 202433.4133.5833.3033.3033.30107,012
29 Apr 202433.2933.4433.2933.3433.34144,000
26 Apr 202433.1333.1433.0433.1433.14106,000
25 Apr 202432.9332.9332.8032.8332.83126,023
24 Apr 202432.5033.1832.5033.1233.12199,088
23 Apr 202432.1432.2632.0832.2632.26109,011
22 Apr 202432.3132.4532.0232.1332.13140,001
19 Apr 202433.0033.0032.0632.5832.58187,001
18 Apr 202433.3433.6533.3433.6533.65113,000
17 Apr 202433.0733.4233.0733.4233.42118,020
16 Apr 202433.3933.3933.0933.1933.19123,001
15 Apr 202434.3034.3033.9734.2334.23169,028
12 Apr 202434.8334.9434.8134.8134.81108,001
11 Apr 202434.7534.8334.7534.8334.83113,000
10 Apr 202434.9535.0034.9534.9734.97109,108
09 Apr 202434.9034.9534.8634.9534.95108,037
08 Apr 202434.7634.8534.7434.8034.80178,187
03 Apr 202434.5934.7434.5334.7034.70162,001
02 Apr 202434.7334.8834.6634.8834.88119,000
01 Apr 202434.6134.6834.3534.4334.43130,016
29 Mar 202434.1934.4034.1934.4034.402,000
28 Mar 202434.1634.2034.0034.1934.19118,000
27 Mar 202434.0034.1633.9934.1634.16116,023
26 Mar 202434.0034.0733.7533.8333.83181,001
25 Mar 202433.8633.9133.8633.8633.86107,128
22 Mar 202433.8934.0033.7133.9533.95126,003
21 Mar 202433.3933.9033.3933.8933.89197,025
20 Mar 202433.0033.0532.8632.8632.86169,000
19 Mar 202432.7232.7932.7232.7832.78123,090
18 Mar 202432.6132.8032.6032.8032.80121,002
15 Mar 202432.7432.7432.6532.7032.70115,115
14 Mar 202432.9032.9832.7232.8832.88236,000
13 Mar 202433.1033.2333.0433.0533.05138,020
12 Mar 202432.7032.9432.7032.9432.94112,000
11 Mar 202432.7032.7032.5032.6532.65626,000
08 Mar 202432.9533.0432.6232.8132.81234,000
07 Mar 202432.3432.5032.3132.4032.40142,154
06 Mar 202431.6532.0031.6531.9331.93152,081
05 Mar 202431.8431.9831.8331.9231.92136,000
04 Mar 202431.4031.7031.4031.7031.70412,089
01 Mar 202431.2031.2431.0631.0631.06165,029
29 Feb 202431.0631.1631.0631.1631.16102,000
27 Feb 202431.4031.4031.1231.2031.20151,002
26 Feb 202431.1831.3031.1831.3031.30147,000
23 Feb 202431.1231.2631.1231.2131.21137,045
22 Feb 202431.0231.0230.8030.9430.94136,100
21 Feb 202430.6530.7630.6430.7030.70145,095
20 Feb 202430.7830.8030.7430.8030.80125,039
19 Feb 202430.7530.7530.7330.7430.74133,042
16 Feb 202430.7630.7730.6930.6930.69153,020
15 Feb 202430.0930.7030.0030.7030.70231,028
05 Feb 202429.7829.8329.7529.8329.83111,000
02 Feb 202429.6529.8429.6529.8429.84110,000
01 Feb 202429.4829.4829.2729.4129.41113,105
31 Jan 202429.6129.6129.4729.4829.48107,000
30 Jan 202429.7129.7729.6829.6829.68108,074
29 Jan 202429.7029.8129.7029.8129.81113,000
26 Jan 202429.6829.7429.6529.6529.65131,130
25 Jan 202429.7329.7829.6529.7729.77129,018
24 Jan 202429.7129.7129.6629.6629.66107,000
23 Jan 202429.7429.7529.7029.7029.70123,000
22 Jan 202429.8429.9129.7629.7729.77213,500
19 Jan 202428.9729.4128.9729.4129.41159,024
18 Jan 202428.4128.4528.3628.4028.40122,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...