Yuanta Global 5G & NexGen Telecommunication Components ETF (00876.TW)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

37.09

+0.12

(+0.32%)

At close: 01:30PM CST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.38	37.38	37.09	37.09	37.09	1,157,284
02 May 2024	37.03	37.03	36.65	36.97	36.97	141,134
30 Apr 2024	37.42	37.50	37.42	37.47	37.47	158,213
29 Apr 2024	37.00	37.50	37.00	37.42	37.42	462,100
26 Apr 2024	36.52	36.85	36.52	36.82	36.82	1,629,780
25 Apr 2024	36.91	36.93	36.52	36.52	36.52	379,082
24 Apr 2024	36.47	36.77	36.47	36.76	36.76	211,224
23 Apr 2024	35.76	35.90	35.72	35.74	35.74	108,138
22 Apr 2024	35.61	35.78	35.59	35.67	35.67	666,192
19 Apr 2024	36.56	36.56	35.79	36.02	36.02	795,569
18 Apr 2024	37.39	37.60	37.12	37.24	37.24	320,581
17 Apr 2024	37.67	37.97	37.66	37.89	37.89	727,000
16 Apr 2024	38.00	38.00	37.63	37.76	37.76	511,372
15 Apr 2024	38.45	38.48	38.12	38.20	38.20	1,473,749
12 Apr 2024	38.71	38.96	38.70	38.81	38.81	3,292,026
11 Apr 2024	38.47	38.51	38.34	38.51	38.51	92,917
10 Apr 2024	38.75	38.94	38.73	38.93	38.93	1,318,323
09 Apr 2024	38.40	38.66	38.32	38.66	38.66	665,800
08 Apr 2024	38.17	38.35	38.03	38.06	38.06	2,050,444
03 Apr 2024	38.46	38.75	38.17	38.17	38.17	1,025,003
02 Apr 2024	38.41	38.60	38.41	38.48	38.48	261,053
01 Apr 2024	38.45	38.89	38.42	38.43	38.43	142,337
29 Mar 2024	38.50	38.50	38.32	38.46	38.46	161,000
28 Mar 2024	38.50	38.50	38.37	38.50	38.50	376,150
27 Mar 2024	38.60	38.65	38.42	38.48	38.48	968,753
26 Mar 2024	38.52	38.76	38.51	38.60	38.60	887,540
25 Mar 2024	38.96	39.07	38.67	38.96	38.96	1,789,007
22 Mar 2024	38.97	39.23	38.84	39.19	39.19	2,223,825
21 Mar 2024	38.09	38.55	38.04	38.51	38.51	1,638,410
20 Mar 2024	37.81	37.90	37.77	37.78	37.78	165,272
19 Mar 2024	37.64	37.85	37.57	37.81	37.81	1,771,330
18 Mar 2024	37.22	37.65	37.22	37.65	37.65	253,819
15 Mar 2024	37.45	37.53	37.39	37.39	37.39	1,823,631
14 Mar 2024	37.68	37.89	37.65	37.76	37.76	125,526
13 Mar 2024	38.05	38.36	38.02	38.31	38.31	1,088,002
12 Mar 2024	37.80	38.06	37.75	38.01	38.01	1,221,605
11 Mar 2024	38.02	38.13	37.91	38.10	38.10	998,916
08 Mar 2024	38.27	38.94	38.27	38.61	38.61	4,026,287
07 Mar 2024	38.00	38.45	38.00	38.05	38.05	2,360,700
06 Mar 2024	38.00	38.00	37.55	38.00	38.00	271,171
05 Mar 2024	37.99	38.29	37.83	38.28	38.28	874,227
04 Mar 2024	37.62	38.01	37.35	37.99	37.99	1,393,785
01 Mar 2024	36.93	37.19	36.93	37.08	37.08	1,897,493
29 Feb 2024	36.50	36.68	36.38	36.62	36.62	2,184,293
27 Feb 2024	36.51	36.77	36.47	36.76	36.76	618,434
26 Feb 2024	36.44	36.51	36.17	36.51	36.51	687,742
23 Feb 2024	36.15	36.49	36.15	36.48	36.48	2,726,967
22 Feb 2024	35.34	35.83	35.34	35.74	35.74	2,290,589
21 Feb 2024	35.06	35.22	35.06	35.08	35.08	1,739,485
20 Feb 2024	35.49	35.70	35.44	35.44	35.44	1,419,216
19 Feb 2024	35.57	35.74	35.49	35.49	35.49	1,254,238
16 Feb 2024	36.09	36.09	35.69	35.85	35.85	1,431,225
15 Feb 2024	33.88	35.35	33.87	35.30	35.30	2,012,351
05 Feb 2024	33.48	33.51	33.30	33.46	33.46	733,450
02 Feb 2024	33.35	33.56	33.35	33.37	33.37	1,048,000
01 Feb 2024	33.39	33.46	33.30	33.30	33.30	1,894,522
31 Jan 2024	33.37	33.48	33.34	33.38	33.38	1,191,300
30 Jan 2024	33.66	33.86	33.65	33.86	33.86	1,434,999
29 Jan 2024	33.47	33.61	33.47	33.55	33.55	465,269
26 Jan 2024	34.05	34.05	33.67	33.69	33.69	1,687,384
25 Jan 2024	34.01	34.10	33.94	34.05	34.05	616,857
24 Jan 2024	33.58	33.78	33.58	33.70	33.70	1,163,243
23 Jan 2024	33.67	33.80	33.65	33.70	33.70	2,014,770
22 Jan 2024	33.58	33.71	33.48	33.48	33.48	1,988,299
19 Jan 2024	32.95	33.10	32.88	33.09	33.09	1,158,253
18 Jan 2024	32.14	32.14	32.00	32.06	32.06	230,450
17 Jan 2024	32.42	32.48	32.08	32.12	32.12	3,167,072
16 Jan 2024	32.44	32.44	32.26	32.29	32.29	3,143,051
15 Jan 2024	32.13	32.13	32.13	32.13	32.13	-
12 Jan 2024	32.15	32.20	32.13	32.13	32.13	1,823,429
11 Jan 2024	32.07	32.19	32.05	32.09	32.09	3,393,857
10 Jan 2024	32.06	32.06	31.87	31.90	31.90	2,360,523
09 Jan 2024	31.99	32.16	31.88	31.88	31.88	2,839,128
08 Jan 2024	31.65	31.83	31.65	31.69	31.69	501,176
05 Jan 2024	31.95	31.95	31.62	31.63	31.63	1,602,084
04 Jan 2024	32.00	32.13	31.99	32.07	32.07	284,578
03 Jan 2024	32.76	32.77	32.62	32.67	32.67	865,588
02 Jan 2024	33.40	33.40	33.14	33.25	33.25	346,387
29 Dec 2023	33.31	33.42	33.30	33.40	33.40	668,090
28 Dec 2023	33.38	33.41	33.34	33.41	33.41	502,120
27 Dec 2023	33.17	33.39	33.17	33.38	33.38	904,121
26 Dec 2023	33.15	33.22	33.11	33.19	33.19	718,390
25 Dec 2023	33.20	33.25	32.88	33.12	33.12	232,726
22 Dec 2023	32.92	33.06	32.92	33.05	33.05	773,629
21 Dec 2023	32.85	32.93	32.65	32.88	32.88	1,249,144
20 Dec 2023	32.98	33.23	32.98	33.22	33.22	1,462,019
19 Dec 2023	32.89	32.95	32.74	32.93	32.93	1,282,193
18 Dec 2023	32.77	33.01	32.77	33.01	33.01	1,056,286
15 Dec 2023	32.71	33.01	32.71	32.96	32.96	2,475,540
14 Dec 2023	32.22	32.50	32.22	32.40	32.40	1,516,724
13 Dec 2023	32.00	32.16	31.92	32.15	32.15	1,282,601
12 Dec 2023	31.88	31.90	31.78	31.82	31.82	1,595,103
11 Dec 2023	31.37	31.43	31.36	31.43	31.43	528,787
08 Dec 2023	31.22	31.30	31.16	31.21	31.21	534,129
07 Dec 2023	31.13	31.16	30.99	31.05	31.05	725,050
06 Dec 2023	31.03	31.18	31.03	31.13	31.13	674,090
05 Dec 2023	31.25	31.26	30.99	31.05	31.05	152,486
04 Dec 2023	31.38	31.41	31.34	31.36	31.36	245,454
01 Dec 2023	31.25	31.27	31.16	31.26	31.26	146,858
30 Nov 2023	31.36	31.37	31.27	31.30	31.30	303,149
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6616+0.0044(+0.67%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Bitcoin AUD96,349.55-489.48(-0.51%)

Yuanta Global 5G & NexGen Telecommunication Components ETF (00876.TW)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6616
+0.0044(+0.67%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)

Bitcoin AUD
96,349.55
-489.48(-0.51%)