Shin Kong S&P Electric Vehicles ETF (00925.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 15.76 | 15.77 | 15.73 | 15.73 | 15.73 | 297,767 |
| 29 May 2024 | 15.93 | 15.95 | 15.91 | 15.91 | 15.91 | 319,001 |
| 28 May 2024 | 16.05 | 16.05 | 16.04 | 16.04 | 16.04 | 208,062 |
| 27 May 2024 | 16.10 | 16.10 | 15.99 | 16.01 | 16.01 | 268,711 |
| 24 May 2024 | 16.00 | 16.02 | 15.84 | 15.86 | 15.86 | 251,607 |
| 23 May 2024 | 16.22 | 16.24 | 16.22 | 16.23 | 16.23 | 392,427 |
| 22 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 202,000 |
| 21 May 2024 | 16.26 | 16.26 | 16.24 | 16.25 | 16.25 | 317,001 |
| 20 May 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | 255,384 |
| 17 May 2024 | 16.38 | 16.40 | 16.38 | 16.40 | 16.40 | 225,000 |
| 16 May 2024 | 16.60 | 16.60 | 16.45 | 16.46 | 16.46 | 309,085 |
| 15 May 2024 | 16.65 | 16.65 | 16.62 | 16.62 | 16.62 | 217,000 |
| 14 May 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.48 | 212,450 |
| 13 May 2024 | 16.36 | 16.36 | 16.30 | 16.32 | 16.32 | 238,335 |
| 10 May 2024 | 16.47 | 16.47 | 16.41 | 16.41 | 16.41 | 221,040 |
| 09 May 2024 | 16.35 | 16.35 | 16.34 | 16.34 | 16.34 | 327,000 |
| 08 May 2024 | 16.55 | 16.55 | 16.46 | 16.46 | 16.46 | 288,040 |
| 07 May 2024 | 16.54 | 16.58 | 16.53 | 16.58 | 16.58 | 386,000 |
| 06 May 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 402,013 |
| 03 May 2024 | 16.43 | 16.43 | 16.37 | 16.37 | 16.37 | 493,229 |
| 02 May 2024 | 16.08 | 16.13 | 16.08 | 16.12 | 16.12 | 557,368 |
| 30 Apr 2024 | 16.58 | 16.58 | 16.57 | 16.57 | 16.57 | 212,301 |
| 29 Apr 2024 | 16.32 | 16.35 | 16.32 | 16.33 | 16.33 | 273,097 |
| 26 Apr 2024 | 16.19 | 16.19 | 16.09 | 16.13 | 16.13 | 240,045 |
| 25 Apr 2024 | 16.17 | 16.17 | 16.08 | 16.08 | 16.08 | 561,762 |
| 24 Apr 2024 | 16.31 | 16.31 | 16.26 | 16.27 | 16.27 | 331,691 |
| 23 Apr 2024 | 15.78 | 15.78 | 15.75 | 15.76 | 15.76 | 273,238 |
| 22 Apr 2024 | 15.61 | 15.64 | 15.61 | 15.64 | 15.64 | 321,123 |
| 19 Apr 2024 | 15.64 | 15.64 | 15.41 | 15.54 | 15.54 | 814,342 |
| 18 Apr 2024 | 15.87 | 15.87 | 15.77 | 15.78 | 15.78 | 295,181 |
| 17 Apr 2024 | 15.96 | 15.96 | 15.90 | 15.93 | 15.93 | 289,185 |
| 16 Apr 2024 | 16.06 | 16.06 | 16.03 | 16.05 | 16.05 | 365,000 |
| 15 Apr 2024 | 16.39 | 16.39 | 16.32 | 16.33 | 16.33 | 234,450 |
| 12 Apr 2024 | 16.72 | 16.73 | 16.71 | 16.71 | 16.71 | 283,049 |
| 11 Apr 2024 | 16.71 | 16.74 | 16.67 | 16.74 | 16.74 | 325,000 |
| 10 Apr 2024 | 16.93 | 16.93 | 16.87 | 16.89 | 16.89 | 219,144 |
| 09 Apr 2024 | 16.72 | 16.73 | 16.71 | 16.72 | 16.72 | 255,575 |
| 08 Apr 2024 | 16.53 | 16.53 | 16.49 | 16.50 | 16.50 | 259,054 |
| 03 Apr 2024 | 16.63 | 16.65 | 16.63 | 16.63 | 16.63 | 219,247 |
| 02 Apr 2024 | 16.93 | 16.94 | 16.88 | 16.88 | 16.88 | 466,145 |
| 01 Apr 2024 | 17.02 | 17.02 | 16.90 | 16.93 | 16.93 | 347,388 |
| 29 Mar 2024 | 16.92 | 16.94 | 16.87 | 16.88 | 16.88 | 551,259 |
| 28 Mar 2024 | 16.94 | 16.94 | 16.87 | 16.91 | 16.91 | 548,618 |
| 27 Mar 2024 | 16.76 | 16.76 | 16.75 | 16.76 | 16.76 | 280,000 |
| 26 Mar 2024 | 16.71 | 16.78 | 16.70 | 16.78 | 16.78 | 339,580 |
| 25 Mar 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | 240,131 |
| 22 Mar 2024 | 16.84 | 16.87 | 16.84 | 16.85 | 16.85 | 281,245 |
| 21 Mar 2024 | 16.83 | 16.83 | 16.78 | 16.83 | 16.83 | 289,458 |
| 20 Mar 2024 | 16.39 | 16.39 | 16.37 | 16.37 | 16.37 | 312,120 |
| 19 Mar 2024 | 16.22 | 16.28 | 16.21 | 16.28 | 16.28 | 333,358 |
| 18 Mar 2024 | 16.12 | 16.16 | 16.12 | 16.14 | 16.14 | 290,431 |
| 15 Mar 2024 | 15.88 | 15.95 | 15.88 | 15.94 | 15.94 | 276,000 |
| 14 Mar 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 394,260 |
| 13 Mar 2024 | 16.26 | 16.41 | 16.26 | 16.40 | 16.40 | 811,059 |
| 12 Mar 2024 | 16.23 | 16.30 | 16.23 | 16.25 | 16.25 | 310,391 |
| 11 Mar 2024 | 16.04 | 16.27 | 16.03 | 16.22 | 16.22 | 254,100 |
| 08 Mar 2024 | 16.38 | 16.40 | 16.29 | 16.37 | 16.37 | 319,616 |
| 07 Mar 2024 | 16.29 | 16.32 | 16.29 | 16.32 | 16.32 | 458,185 |
| 06 Mar 2024 | 16.30 | 16.34 | 16.30 | 16.33 | 16.33 | 248,357 |
| 05 Mar 2024 | 16.58 | 16.58 | 16.33 | 16.34 | 16.34 | 241,592 |
| 04 Mar 2024 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | 296,633 |
| 01 Mar 2024 | 16.50 | 16.61 | 16.50 | 16.60 | 16.60 | 233,606 |
| 29 Feb 2024 | 16.39 | 16.43 | 16.39 | 16.43 | 16.43 | 299,633 |
| 27 Feb 2024 | 16.16 | 16.26 | 16.14 | 16.16 | 16.16 | 251,335 |
| 26 Feb 2024 | 15.98 | 15.98 | 15.89 | 15.90 | 15.90 | 250,462 |
| 23 Feb 2024 | 16.10 | 16.11 | 16.06 | 16.08 | 16.08 | 561,166 |
| 22 Feb 2024 | 16.15 | 16.15 | 16.11 | 16.11 | 16.11 | 278,975 |
| 21 Feb 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 307,157 |
| 20 Feb 2024 | 16.30 | 16.30 | 16.23 | 16.23 | 16.23 | 218,126 |
| 19 Feb 2024 | 16.31 | 16.33 | 16.29 | 16.29 | 16.29 | 274,769 |
| 16 Feb 2024 | 16.22 | 16.31 | 16.22 | 16.31 | 16.31 | 485,283 |
| 15 Feb 2024 | 15.97 | 15.98 | 15.95 | 15.96 | 15.96 | 241,898 |
| 05 Feb 2024 | 15.54 | 15.56 | 15.50 | 15.50 | 15.50 | 214,111 |
| 02 Feb 2024 | 15.40 | 15.48 | 15.39 | 15.48 | 15.48 | 233,923 |
| 01 Feb 2024 | 15.40 | 15.40 | 15.39 | 15.39 | 15.39 | 408,207 |
| 31 Jan 2024 | 15.32 | 15.34 | 15.29 | 15.34 | 15.34 | 250,201 |
| 30 Jan 2024 | 15.28 | 15.30 | 15.25 | 15.30 | 15.30 | 249,389 |
| 29 Jan 2024 | 15.05 | 15.07 | 15.05 | 15.05 | 15.05 | 261,133 |
| 26 Jan 2024 | 15.00 | 15.00 | 14.97 | 14.97 | 14.97 | 215,127 |
| 25 Jan 2024 | 15.31 | 15.31 | 14.95 | 15.00 | 15.00 | 427,950 |
| 24 Jan 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 234,155 |
| 23 Jan 2024 | 15.24 | 15.24 | 15.20 | 15.20 | 15.20 | 372,430 |
| 22 Jan 2024 | 15.27 | 15.27 | 15.20 | 15.21 | 15.21 | 248,524 |
| 19 Jan 2024 | 15.18 | 15.19 | 15.18 | 15.19 | 15.19 | 313,055 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 15.58 | 15.58 | 15.51 | 15.51 | 15.51 | 227,395 |
| 16 Jan 2024 | 15.60 | 15.60 | 15.56 | 15.58 | 15.58 | 324,447 |
| 15 Jan 2024 | 15.60 | 15.63 | 15.57 | 15.62 | 15.62 | 316,673 |
| 12 Jan 2024 | 15.81 | 15.83 | 15.79 | 15.80 | 15.80 | 440,749 |
| 11 Jan 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | 309,050 |
| 10 Jan 2024 | 15.96 | 15.96 | 15.90 | 15.92 | 15.92 | 229,179 |
| 09 Jan 2024 | 16.03 | 16.08 | 16.03 | 16.08 | 16.08 | 375,019 |
| 08 Jan 2024 | 16.06 | 16.06 | 15.95 | 15.95 | 15.95 | 234,031 |
| 05 Jan 2024 | 16.12 | 16.12 | 16.04 | 16.06 | 16.06 | 284,000 |
| 04 Jan 2024 | 16.16 | 16.16 | 16.13 | 16.16 | 16.16 | 245,067 |
| 03 Jan 2024 | 16.49 | 16.49 | 16.42 | 16.44 | 16.44 | 317,477 |
| 02 Jan 2024 | 16.65 | 16.65 | 16.55 | 16.60 | 16.60 | 448,566 |
| 29 Dec 2023 | 16.63 | 16.76 | 16.63 | 16.76 | 16.76 | 635,145 |
| 28 Dec 2023 | 16.82 | 16.82 | 16.64 | 16.66 | 16.66 | 440,049 |
| 27 Dec 2023 | 16.81 | 16.82 | 16.75 | 16.76 | 16.76 | 308,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.