Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Yuanta/P-shares SSE50 ETF (006206.TW)

30.56
-0.38
(-1.23%)
At close: April 30 at 1:00:07 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.8030.8030.5630.5630.56111,000
Apr 29, 202531.0731.3130.9330.9430.94132,000
Apr 28, 202531.2931.4031.0931.3131.3130,000
Apr 25, 202531.3031.3731.2131.2931.29150,074
Apr 24, 202531.1631.4731.1631.3431.3419,000
Apr 23, 202531.3231.4031.0531.1631.16114,074
Apr 22, 202531.1631.2031.0231.1931.1943,071
Apr 21, 202530.6031.6030.6031.1731.1735,000
Apr 18, 202531.2931.2931.0531.1131.1132,000
Apr 17, 202530.8031.1030.7031.0231.02128,000
Apr 16, 202530.7530.7530.4330.5930.59167,091
Apr 15, 202530.5030.7830.5030.6730.67168,082
Apr 14, 202530.7130.7430.5030.7030.7054,000
Apr 11, 202529.2030.7629.2030.6030.6068,030
Apr 10, 202530.8130.8130.2530.4830.48114,233
Apr 9, 202529.3230.3529.2429.9429.94447,342
Apr 8, 202529.7829.9229.2829.7329.73320,000
Apr 7, 202529.4730.5028.7229.9829.981,806,352
Apr 2, 202532.1032.3032.0832.1932.1955,000
Apr 1, 202532.1432.2932.1132.1132.11146,030
Mar 31, 202532.2632.5031.9232.1432.14271,000
Mar 28, 202532.3832.7031.9932.2632.26139,000
Mar 27, 202532.2932.5032.1532.3832.38234,231
Mar 26, 202532.4832.5332.1732.2532.2595,097
Mar 25, 202532.7632.7632.2732.5232.52135,000
Mar 24, 202532.2032.3431.9932.3232.32627,500
Mar 21, 202532.8932.8932.2432.3032.30235,225
Mar 20, 202533.1033.2632.7932.9132.91142,173
Mar 19, 202533.0333.2032.9233.0633.06246,939
Mar 18, 202533.0633.2233.0533.0833.08197,500
Mar 17, 202533.1333.4032.9633.0133.01437,221
Mar 14, 202531.8833.0931.8832.9332.93516,199
Mar 13, 202532.0032.1731.7731.9931.99230,030
Mar 12, 202532.1332.1331.9032.0032.0058,419
Mar 11, 202531.6531.8831.3131.7331.73485,024
Mar 10, 202532.0732.1031.6031.6831.6863,600
Mar 7, 202532.0932.1031.8532.0732.07321,055
Mar 6, 202531.6431.9231.5931.8831.88415,025
Mar 5, 202531.4831.4831.0531.3031.3073,638
Mar 4, 202531.3831.3830.8131.0531.05190,000
Mar 3, 202531.6031.6031.3031.3831.38158,100
Feb 27, 202531.6431.7031.5031.6231.62302,472
Feb 26, 202531.3031.5531.3031.4431.44225,128
Feb 25, 202531.6231.6231.3231.4631.46136,000
Feb 24, 202531.6931.8531.4931.7331.73170,100
Feb 21, 202531.3031.7831.3031.6931.69188,018
Feb 20, 202531.4231.4631.2631.2831.2862,000
Feb 19, 202531.5931.5931.2531.2631.26358,050
Feb 18, 202531.5731.7031.3431.6431.64290,010
Feb 17, 202531.6131.7731.3031.4931.49245,000
Feb 14, 202531.2331.4631.1531.4231.42115,200
Feb 13, 202531.0131.3331.0031.2531.25204,077
Feb 12, 202530.7931.0330.6630.8630.8697,050
Feb 11, 202530.9031.0630.7030.7930.79160,000
Feb 10, 202530.9831.0430.6830.8630.86212,000
Feb 7, 202530.6330.9930.4630.9930.99132,172
Feb 6, 202530.3531.3030.2530.4630.4644,140
Feb 5, 202530.8730.8730.3030.3430.34300,000
Feb 4, 202530.8031.0030.5930.5930.5971,731
Feb 3, 202530.2830.8030.2130.5030.50307,210
Jan 22, 202530.7030.7030.2930.3030.30747,000
Jan 21, 202530.9430.9430.5030.5630.5665,000
Jan 20, 202531.0631.0630.5830.6830.6817,100
Jan 17, 202530.3230.5830.3130.5330.5336,199
Jan 16, 202530.7530.8330.3130.3130.3139,399
Jan 15, 202530.6630.7330.5030.5530.55111,500
Jan 14, 202530.2030.8030.2030.6630.6669,599
Jan 13, 202530.4630.4629.9830.1930.19149,010
Jan 10, 202530.5030.5230.1530.4630.4632,000
Jan 9, 202530.6330.6330.4630.6030.6097,210
Jan 8, 202530.8130.8130.2830.3330.33164,216
Jan 7, 202530.4230.4230.1430.2130.21221,139
Jan 6, 202530.6630.6630.2030.4230.42216,059
Jan 3, 202531.0531.0530.6830.7330.73154,181
Jan 2, 202531.6031.6131.1331.1531.15186,082
Dec 31, 202432.0032.1531.8732.0032.00133,237
Dec 30, 202431.9032.1831.9032.0032.0073,010
Dec 27, 202431.8931.9231.7031.7931.7940,039
Dec 26, 202431.8832.1031.8031.8931.8992,000
Dec 25, 202431.7332.0531.7331.8831.88113,595
Dec 24, 202431.6031.9331.3631.7331.7399,143
Dec 23, 202431.4331.6731.4331.6031.60150,234
Dec 20, 202431.3331.4531.2831.4331.4338,000
Dec 19, 202431.0731.3331.0331.3331.33152,000
Dec 18, 202431.3931.5931.2431.3831.38237,724
Dec 17, 202431.1131.3930.9031.2831.2861,128
Dec 16, 202430.9931.2830.9931.1131.1175,081
Dec 13, 202431.7131.7131.2131.2831.28160,395
Dec 12, 202431.5332.0731.5331.8531.85142,000
Dec 11, 202431.9731.9731.7031.7031.70222,000
Dec 10, 202433.0033.1031.9831.9831.98541,000
Dec 9, 202431.3631.5831.2231.3431.34226,000
Dec 6, 202431.0131.5831.0031.3631.36321,299
Dec 5, 202431.1031.1030.8931.0131.0155,051
Dec 4, 202431.1731.3431.0231.2331.2355,002
Dec 3, 202431.0831.3630.9831.1731.17189,309
Dec 2, 202431.3031.3031.0131.1531.15125,000
Nov 29, 202430.8331.5630.8331.3131.31117,064
Nov 28, 202431.6531.6530.7230.8530.8598,000
Nov 27, 202430.6430.8530.5030.7530.75148,724
Nov 26, 202430.1030.7630.1030.6430.64114,000
Nov 25, 202431.0031.0030.4530.5930.59307,000
Nov 22, 202431.6731.8231.1531.1931.19174,000
Nov 21, 202431.6231.7231.6031.7231.72166,000
Nov 20, 202431.5031.5031.5031.5031.50127
Nov 19, 202431.6531.7031.3731.3731.37119,367
Nov 18, 202431.8132.1631.5431.9131.91259,000
Nov 15, 202431.9132.0531.7832.0032.0083,146
Nov 14, 202432.1232.4032.1132.1732.17218,002
Nov 13, 202430.8132.2730.8132.1032.10465,125
Nov 12, 202432.3032.8032.1832.1832.18193,067
Nov 11, 202432.2432.3832.0132.3532.35382,073
Nov 8, 202433.3333.6232.5232.8032.80534,039
Nov 7, 202431.9632.7031.9032.6532.65470,274
Nov 6, 202432.5032.5031.9631.9831.98713,000
Nov 5, 202431.5632.4331.5632.4332.43404,600
Nov 4, 202431.5231.6031.3331.4731.47153,827
Nov 1, 202431.2231.7031.1031.5131.51300,300
Oct 30, 202431.7331.8031.1831.2231.22584,704
Oct 29, 202431.9032.2031.7031.7231.72200,000
Oct 28, 202432.1032.1031.5931.8531.85161,123
Oct 25, 202431.9532.2031.8132.1032.10203,300
Oct 24, 202432.2432.2931.9331.9531.95441,300
Oct 23, 202431.8632.4531.8632.3132.31650,872
Oct 22, 202431.7932.0831.7131.8631.86518,589
Oct 21, 202432.0332.2131.7931.7931.79995,000
Oct 18, 202431.5031.8030.9131.6331.631,379,653
Oct 17, 202431.9032.1231.5831.6631.66718,300
Oct 16, 202431.7532.1131.4431.7831.781,544,189
Oct 15, 202433.0033.0032.3232.3232.32736,300
Oct 14, 202432.6233.2532.3333.0033.001,251,000
Oct 11, 202433.5033.8632.4832.6232.621,612,300
Oct 9, 202434.8635.0232.3533.5033.504,307,989
Oct 8, 202438.3038.8033.5734.5934.593,670,795
Oct 7, 202437.4039.9537.4038.1238.123,607,606
Oct 4, 202434.6337.0034.6336.9536.953,111,927
Oct 1, 202433.1733.1732.6132.6832.68925,400
Sep 30, 202431.5833.1031.5832.9932.992,751,748
Sep 27, 202430.8031.9930.5031.1931.191,709,204
Sep 26, 202429.2229.9329.0929.9329.93733,494
Sep 25, 202429.1129.7329.0229.2129.211,009,321
Sep 24, 202427.4928.2527.3128.2028.20257,071
Sep 23, 202426.7527.2326.7527.2027.2077,106
Sep 20, 202426.9826.9826.7326.7526.75108,075
Sep 19, 202426.7027.1026.4526.9326.9369,280
Sep 18, 202426.6726.7726.3826.4526.45339,110
Sep 16, 202426.5826.7826.4226.6726.6767,000
Sep 13, 202426.7426.7526.6126.6826.6839,000
Sep 12, 202426.7226.8426.6026.7526.7583,384
Sep 11, 202426.8526.8526.6526.7226.7282,133
Sep 10, 202428.0028.0026.7126.8526.85135,000
Sep 9, 202427.1527.1526.7326.9326.93150,145
Sep 6, 202427.1827.5027.1827.2927.2966,030
Sep 5, 202427.4527.4527.2127.2927.2913,500
Sep 4, 202427.3227.4127.1927.1927.19308,158
Sep 3, 202427.4127.4727.3927.4127.41137,051
Sep 2, 202427.9027.9027.5527.6427.6479,085
Aug 30, 202427.6228.1827.6128.0828.0889,000
Aug 29, 202427.7527.7527.5727.6027.6078,075
Aug 28, 202427.8527.9627.6227.7627.7660,125
Aug 27, 202427.9027.9827.8427.8427.8452,156
Aug 26, 202428.1328.1927.7727.9027.9053,216
Aug 23, 202427.8728.1427.8728.1328.1337,207
Aug 22, 202427.8027.9527.7227.8727.8776,292
Aug 21, 202427.7727.8727.6127.8027.8089,066
Aug 20, 202428.1428.1427.7627.7727.77108,141
Aug 19, 202428.0128.2127.9127.9827.98224,215
Aug 16, 202427.8128.0627.8128.0128.01141,000
Aug 15, 202427.6028.0427.5727.9427.9459,003
Aug 14, 202427.6727.7027.6027.6227.6287,086
Aug 13, 202427.9527.9527.6527.6527.6550,111
Aug 12, 202427.7627.8127.6827.7327.7396,000
Aug 9, 202427.9927.9927.7727.7727.7794,000
Aug 8, 202427.9228.0327.7528.0328.0377,000
Aug 7, 202427.9828.1827.9128.0028.0048,406
Aug 6, 202428.2528.5927.9828.0928.09144,469
Aug 5, 202428.1728.6928.0428.2528.25450,213
Aug 2, 202428.2028.2528.0828.1728.17272,796
Aug 1, 202428.3928.4528.2928.2928.2938,000
Jul 31, 202427.7728.5027.7728.5028.50107,211
Jul 30, 202427.8527.9027.7727.7727.7778,063
Jul 29, 202428.0628.5328.0128.1728.17105,000
Jul 26, 202428.5528.5527.8828.0628.06103,123
Jul 23, 202428.7728.7828.7028.7028.7050,190
Jul 22, 202429.1029.3228.7428.8228.82273,053
Jul 19, 202428.7129.0128.7029.0129.01132,000
Jul 18, 202428.6528.9028.6528.8928.89168,200
Jul 17, 202428.5528.7228.5528.6228.6297,636
Jul 16, 202428.5328.6028.4728.5528.5598,000
Jul 15, 202428.6028.6028.4728.5028.5096,300
Jul 12, 202428.2628.4228.2628.4028.40111,230
Jul 11, 202428.0028.2828.0028.1328.13144,079
Jul 10, 202427.7428.0327.7427.9427.9459,394
Jul 9, 202427.6227.7427.5027.6727.67108,569
Jul 8, 202427.7627.9527.5627.7327.73106,000
Jul 5, 202428.0328.0327.5127.7627.76137,021
Jul 4, 202428.1728.2928.0528.0528.05101,100
Jul 3, 202428.1028.2028.0528.1728.1759,100
Jul 2, 202427.8528.2527.8528.2028.20172,188
Jul 1, 202427.7627.8827.7627.8527.8555,593
Jun 28, 202427.9928.0727.9428.0028.0039,419
Jun 27, 202428.0028.0027.7327.9627.96246,505
Jun 26, 202427.7328.1327.7327.9827.9858,000
Jun 25, 202428.1428.1427.8727.9727.9765,000
Jun 24, 202427.7128.0027.6028.0028.0070,215
Jun 21, 202427.9827.9827.6527.7127.71449,468
Jun 20, 202428.1828.2027.9828.0028.0067,075
Jun 19, 202428.1628.1627.9928.0828.0888,124
Jun 18, 202428.1628.2128.0228.1628.1693,000
Jun 17, 202428.1528.2528.0928.1628.16118,000
Jun 14, 202427.9228.1827.9128.1528.1573,000
Jun 13, 202428.5428.5427.9628.0528.05280,258
Jun 12, 202428.0428.1528.0428.0528.0576,091
Jun 11, 202428.3528.4428.0128.1628.16175,420
Jun 7, 202428.6228.6328.3128.3528.35196,065
Jun 6, 202428.7528.9728.6428.8028.80118,115
Jun 5, 202428.8028.8828.7028.7528.7563,000
Jun 4, 202428.6128.8828.5628.7128.7174,357
Jun 3, 202428.7028.7028.4228.5628.56169,046
May 31, 202428.8228.9628.7028.7028.70114,075
May 30, 202428.9129.0828.7828.7828.7871,100
May 29, 202428.8129.0628.7128.9028.9081,000
May 28, 202429.0629.0628.8128.8828.88126,090
May 27, 202428.8828.9528.7128.9528.95257,622
May 24, 202428.9829.0128.8628.9128.91114,760
May 23, 202429.5029.5029.0329.0329.03217,076
May 22, 202429.5029.6729.4129.5429.5485,123
May 21, 202429.6629.6629.4629.5229.5263,136
May 20, 202429.2529.7029.2529.6629.66187,000
May 17, 202429.1829.2929.0829.1629.16108,298
May 16, 202429.0129.2228.9429.2029.20165,483
May 15, 202429.2329.2429.0229.1929.19116,138
May 14, 202429.4629.4629.2229.2429.24125,840
May 13, 202429.4929.5329.2429.4629.46225,170
May 10, 202429.6229.6229.3429.4629.46135,121
May 9, 202429.3429.4829.3229.4129.4156,000
May 8, 202429.5029.5029.2729.3529.35181,205
May 7, 202429.4829.4929.2829.4429.44179,305
May 6, 202429.9929.9929.4029.4129.41283,000
May 3, 202429.5029.6729.5029.5429.54103,245
May 2, 202429.1029.4429.1029.3929.3997,073
Apr 30, 202429.3329.3929.1529.1529.15215,518

Related Tickers