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

Taiwan - Delayed Quote TWD

Yuanta S&P 500 ETF (00646.TW)

54.90
-0.20
(-0.36%)
As of 12:33:21 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202554.9554.9554.7554.9054.905,532,722
Apr 14, 202555.2055.2054.6555.1055.105,571,095
Apr 11, 202553.4554.3553.1554.3554.354,001,718
Apr 10, 202556.6056.6555.7055.8055.808,202,589
Apr 9, 202550.8051.3550.2050.5550.559,706,752
Apr 8, 202552.4553.2552.4052.8552.856,367,729
Apr 7, 202550.7051.7050.4551.0551.0515,638,459
Apr 2, 202558.5058.5558.3558.4058.401,232,057
Apr 1, 202558.0058.3058.0058.2058.201,556,455
Mar 31, 202557.5057.6557.4557.6057.603,285,902
Mar 28, 202559.0059.1058.9559.1059.10890,657
Mar 27, 202559.1059.2559.0059.1559.152,203,888
Mar 26, 202559.7559.8059.7059.8059.802,025,763
Mar 25, 202559.6059.6559.5059.5559.552,608,130
Mar 24, 202558.8059.0058.8059.0059.001,106,615
Mar 21, 202558.6058.6558.4558.5058.502,783,805
Mar 20, 202558.8058.9558.8058.9058.903,374,922
Mar 19, 202558.1558.1558.0558.1058.102,602,790
Mar 18, 202558.5558.5558.3558.3558.355,200,507
Mar 17, 202557.9057.9557.7557.9557.953,987,050
Mar 14, 202557.3557.5057.2557.4057.401,895,260
Mar 13, 202557.8057.8057.4057.4557.453,302,898
Mar 12, 202557.5557.6557.5057.6057.603,069,979
Mar 11, 202557.5558.0557.3058.0058.005,682,797
Mar 10, 202559.0059.2058.8559.1059.102,649,365
Mar 7, 202559.2559.3559.1059.2059.202,729,914
Mar 6, 202559.8560.0559.8560.0560.053,973,729
Mar 5, 202559.9059.9059.6059.6559.656,247,416
Mar 4, 202560.5560.5560.2060.4060.404,154,222
Mar 3, 202561.1561.2561.0061.2561.252,379,739
Feb 27, 202560.9561.1560.8561.1561.153,071,558
Feb 26, 202561.1561.1561.0061.1561.158,181,860
Feb 25, 202561.4561.4561.1561.2061.2016,450,014
Feb 24, 202561.5561.9061.5561.8561.855,746,736
Feb 21, 202562.6562.7062.5062.6062.605,621,056
Feb 20, 202562.9062.9062.7562.8062.809,951,948
Feb 19, 202562.7062.9062.7062.7062.706,199,826
Feb 18, 202562.9562.9562.6062.7062.7011,636,096
Feb 17, 202562.7062.8562.6562.8062.807,391,571
Feb 14, 202562.5062.8562.4562.8562.856,345,408
Feb 13, 202562.3062.3562.1562.2062.204,412,100
Feb 12, 202562.2062.3562.2062.3062.304,106,578
Feb 11, 202562.1062.2062.0062.2062.205,984,870
Feb 10, 202562.1062.1061.8561.9061.907,278,390
Feb 7, 202562.3562.5062.3062.4062.404,042,477
Feb 6, 202562.3062.4062.2062.3562.354,131,717
Feb 5, 202561.9562.0061.7561.8061.803,157,711
Feb 4, 202562.0062.0561.5061.7061.704,220,979
Feb 3, 202561.6061.6061.2061.4061.405,185,482
Jan 22, 202561.9062.2561.8562.2562.255,985,099
Jan 21, 202561.3061.5561.2061.5061.506,189,953
Jan 20, 202561.6061.7061.4561.6061.606,508,741
Jan 17, 202561.1561.3061.1061.2561.254,109,133
Jan 16, 202561.3061.4561.2561.4061.405,924,925
Jan 15, 202560.4060.5060.2560.3560.354,406,141
Jan 14, 202560.3560.6560.3060.6560.654,987,933
Jan 13, 202560.2060.2059.9560.0560.053,427,958
Jan 10, 202560.7060.9060.5560.8560.851,162,025
Jan 9, 202560.9060.9060.7060.9060.903,650,138
Jan 8, 202560.6560.9060.5560.9060.906,630,615
Jan 7, 202561.3561.3561.0561.0561.059,018,200
Jan 6, 202560.9061.2060.9061.2061.208,784,119
Jan 3, 202560.3060.4060.2060.2560.2513,541,580
Jan 2, 202560.4560.5560.2060.2560.2546,211,344
Dec 31, 202460.5060.6560.4560.5560.551,900,437
Dec 30, 202461.1561.2061.0061.1061.102,365,190
Dec 27, 202461.7061.8061.6061.6561.651,148,976
Dec 26, 202461.8061.9061.7061.9061.901,956,979
Dec 25, 202461.3561.8561.3561.8061.802,063,058
Dec 24, 202461.0061.1061.0061.0061.001,391,959
Dec 23, 202460.5060.9560.5060.8560.852,545,511
Dec 20, 202459.8559.8559.7059.8059.802,499,576
Dec 19, 202460.2060.2560.0560.1060.105,431,813
Dec 18, 202461.5061.6561.4561.6061.601,602,113
Dec 17, 202461.6561.7561.5561.7061.702,018,762
Dec 16, 202461.5061.6561.4561.5561.553,362,336
Dec 13, 202461.6561.6561.5061.5561.551,767,087
Dec 12, 202461.8061.8061.7061.8061.802,121,424
Dec 11, 202461.3061.4061.2561.4061.401,827,198
Dec 10, 202461.4561.4561.3561.3561.352,826,840
Dec 9, 202461.6061.9061.6061.8561.851,841,128
Dec 6, 202461.5561.6061.4061.5061.502,479,780
Dec 5, 202461.6561.7561.4561.7061.703,476,340
Dec 4, 202461.7061.7061.4561.4561.455,092,095
Dec 3, 202461.7061.9061.6061.8561.855,208,406
Dec 2, 202461.3061.5061.1561.4061.404,839,472
Nov 29, 202461.1561.3561.1061.2561.254,046,242
Nov 28, 202461.1061.2060.9061.2061.206,059,562
Nov 27, 202461.0061.3561.0061.2561.257,338,649
Nov 26, 202460.6060.9060.5560.8060.803,617,258
Nov 25, 202460.9061.1060.8060.8560.854,398,698
Nov 22, 202460.3560.6060.3560.4560.453,032,177
Nov 21, 202460.0060.2060.0060.2060.201,280,208
Nov 20, 202460.2060.2060.2060.2060.202,331
Nov 19, 202459.9060.0059.8059.9059.903,453,773
Nov 18, 202459.8559.9559.6059.8559.852,394,013
Nov 15, 202460.7060.7060.2060.2560.252,898,794
Nov 14, 202460.7061.0560.7060.9060.905,120,441
Nov 13, 202460.7060.7060.5560.7060.703,131,538
Nov 12, 202460.7060.8560.7060.7560.751,741,418
Nov 11, 202460.2560.7060.2560.6560.653,094,667
Nov 8, 202460.4060.4059.9059.9559.957,050,413
Nov 7, 202459.7560.0059.7059.9059.906,198,427
Nov 6, 202457.9558.9557.9558.7058.707,359,793
Nov 5, 202457.1057.2557.0057.2057.202,777,944
Nov 4, 202457.1057.2057.0057.1057.102,234,211
Nov 1, 202457.2057.2057.0557.1557.152,155,204
Oct 30, 202458.5058.7058.4558.4558.451,462,588
Oct 29, 202458.6558.6558.3058.4058.402,031,776
Oct 28, 202458.4058.6558.4058.5558.554,701,755
Oct 25, 202458.3058.3558.2058.2558.25606,382
Oct 24, 202458.3558.4058.1058.1058.101,431,793
Oct 23, 202458.6058.7058.5058.6058.601,751,983
Oct 22, 202458.4058.6558.4058.5558.554,795,274
Oct 21, 202458.8558.8558.5558.6058.605,438,622
Oct 18, 202458.7058.8058.6558.7058.701,304,339
Oct 17, 202458.7558.9558.6058.6558.651,891,544
Oct 16, 202458.6558.6558.5058.5558.551,524,099
Oct 15, 202459.0059.0558.8559.0059.001,379,413
Oct 14, 202458.4558.6058.4058.5058.501,081,808
Oct 11, 202458.0058.2058.0058.1558.151,627,397
Oct 9, 202457.9057.9557.7057.7057.701,050,981
Oct 8, 202457.8557.8557.2057.3057.301,773,690
Oct 7, 202457.6557.9557.6557.8557.853,289,931
Oct 4, 202457.1557.4057.0057.0557.052,231,089
Oct 1, 202456.8057.5056.8057.3057.301,831,955
Sep 30, 202456.8556.8556.5556.6556.651,444,972
Sep 27, 202457.0557.1056.9057.0057.002,121,428
Sep 26, 202457.1057.3557.1057.3057.303,611,255
Sep 25, 202457.1557.1556.8557.0057.001,941,521
Sep 24, 202457.2057.3057.1057.1557.151,711,123
Sep 23, 202457.0057.2057.0057.1557.151,003,571
Sep 20, 202457.0057.0056.7556.8056.801,568,410
Sep 19, 202456.3056.8056.3056.6556.652,773,403
Sep 18, 202456.3056.3556.1556.3056.301,527,303
Sep 16, 202456.0556.1055.9556.0556.051,731,322
Sep 13, 202456.0056.0055.8556.0056.00427,492
Sep 12, 202455.5555.8555.5555.8555.85806,402
Sep 11, 202455.0555.2054.7554.7554.751,403,670
Sep 10, 202454.8555.0054.8054.8554.85904,523
Sep 9, 202454.2554.4554.1554.4054.40833,137
Sep 6, 202454.9555.0054.7054.8554.851,372,867
Sep 5, 202455.5055.5055.2055.2055.20730,549
Sep 4, 202455.4055.4555.0555.2555.251,416,827
Sep 3, 202456.5056.6556.4556.6056.60828,561
Sep 2, 202456.3056.5056.2556.5056.50956,390
Aug 30, 202455.7055.9555.7055.9055.90511,880
Aug 29, 202455.6055.6055.5055.5555.55660,926
Aug 28, 202455.9556.1055.9556.1056.10640,030
Aug 27, 202455.8055.9555.7555.9055.90814,874
Aug 26, 202456.0056.0555.8555.9555.951,698,380
Aug 23, 202455.9055.9055.6555.8055.80584,577
Aug 22, 202456.0056.0555.8555.9555.951,394,669
Aug 21, 202455.8555.8555.6555.8055.801,383,390
Aug 20, 202455.9055.9555.7055.8555.85961,929
Aug 19, 202455.9555.9555.4555.4555.451,194,057
Aug 16, 202455.9056.2055.8556.1056.101,306,803
Aug 15, 202455.0055.2055.0055.1055.10506,218
Aug 14, 202454.9554.9554.6554.8054.80555,563
Aug 13, 202454.1054.2054.0554.1554.15536,279
Aug 12, 202453.8554.1553.8554.1054.101,107,590
Aug 9, 202454.0054.0053.5053.6553.651,770,297
Aug 8, 202453.0553.0552.8052.8552.851,965,458
Aug 7, 202453.5053.9553.4053.8553.852,162,017
Aug 6, 202453.3553.7053.3553.5053.503,262,446
Aug 5, 202454.0054.0053.3053.3053.303,104,080
Aug 2, 202455.6055.6555.2555.3055.301,536,297
Aug 1, 202456.5556.8056.5056.6556.652,272,800
Jul 31, 202455.8056.0555.7055.8555.85543,565
Jul 30, 202456.0056.0055.8056.0056.00529,304
Jul 29, 202456.0056.2055.8556.1556.15843,549
Jul 26, 202455.5055.6555.2555.6555.651,741,997
Jul 23, 202456.7056.9056.7056.7556.752,551,631
Jul 22, 202456.4056.4556.2056.3556.3512,470,696
Jul 19, 202456.8056.8556.6556.7556.75813,110
Jul 18, 202456.8557.0556.8056.9556.951,619,994
Jul 17, 202457.7057.7057.5557.5557.551,550,378
Jul 16, 202457.3057.5057.3057.5057.501,615,387
Jul 15, 202457.0057.3557.0057.3057.303,078,152
Jul 12, 202456.6556.6556.5056.5056.503,341,162
Jul 11, 202457.2557.3057.1057.3057.304,193,356
Jul 10, 202456.8056.8556.6556.6556.654,097,802
Jul 9, 202456.4056.8556.4056.8056.803,781,831
Jul 8, 202456.2056.3556.1556.2556.253,010,660
Jul 5, 202456.2056.2556.0056.2056.204,034,504
Jul 4, 202456.3556.4056.2056.3056.304,679,154
Jul 3, 202455.7556.3055.7556.3056.305,347,524
Jul 2, 202455.3555.6555.3055.6555.654,319,180
Jul 1, 202455.4055.4555.3055.4555.452,844,759
Jun 28, 202455.5055.7555.5055.5555.551,731,842
Jun 27, 202455.3055.4055.2555.3555.351,778,712
Jun 26, 202455.2555.4055.1555.2555.2529,887,964
Jun 25, 202454.9555.0054.8554.9054.905,836,163
Jun 24, 202455.0555.1054.8054.9554.958,056,725
Jun 21, 202455.3555.3555.0055.0555.0510,782,587
Jun 20, 202455.3555.5055.3555.4555.451,145,635
Jun 19, 202455.2055.4555.2055.3055.301,757,987
Jun 18, 202455.0555.2555.0555.1055.105,918,699
Jun 17, 202454.8554.8554.6554.6554.656,426,753
Jun 14, 202454.7054.9554.7054.8054.803,196,145
Jun 13, 202454.6554.9554.5554.7554.755,929,296
Jun 12, 202454.2054.4054.2054.3054.302,377,364
Jun 11, 202454.1054.2554.1054.1554.153,280,391
Jun 7, 202453.9054.1053.8554.0054.004,327,368
Jun 6, 202453.8054.0553.7553.9053.905,806,337
Jun 5, 202453.4053.4553.3553.4053.401,769,765
Jun 4, 202453.4053.4053.2053.3553.35519,815
Jun 3, 202453.5053.5553.2553.3553.351,076,020
May 31, 202452.8053.0052.7052.9552.954,176,394
May 30, 202453.0053.0552.8552.9052.90660,885
May 29, 202453.0553.2053.0553.2053.20987,498
May 28, 202453.2053.3053.0553.0553.053,688,341
May 27, 202453.2053.3053.0553.2053.203,201,084
May 24, 202453.1053.2052.9052.9552.955,791,619
May 23, 202453.5553.6553.5053.5053.502,537,583
May 22, 202453.5553.6053.5053.5053.501,760,673
May 21, 202453.4053.5053.3053.4053.403,039,619
May 20, 202453.3053.4553.3053.4053.401,497,066
May 17, 202453.1053.3053.0053.2553.253,695,292
May 16, 202453.1553.2052.9553.1053.105,632,235
May 15, 202452.8553.0052.5552.6052.605,153,066
May 14, 202452.8052.8052.7052.7552.754,686,143
May 13, 202452.8052.9552.7052.9552.954,415,758
May 10, 202452.6052.8552.6052.8552.854,471,661
May 9, 202452.4052.4552.3052.3552.354,016,766
May 8, 202452.3552.5052.3552.4552.451,554,839
May 7, 202452.0552.4052.0552.3552.353,941,996
May 6, 202451.5551.7551.5551.7051.701,518,846
May 3, 202451.4551.4551.2551.3051.302,846,046
May 2, 202451.2551.2551.0551.2051.201,785,807
Apr 30, 202451.7551.9051.7051.9051.903,393,302
Apr 29, 202451.7052.0051.7051.9051.903,588,526
Apr 26, 202451.3551.6551.3551.6551.654,713,838
Apr 25, 202451.1551.2051.0051.0051.002,941,650
Apr 24, 202451.4051.5051.3051.4551.452,511,733
Apr 23, 202450.7550.8550.7050.8050.801,909,318
Apr 22, 202450.1550.5050.1550.5050.504,169,585
Apr 19, 202450.5050.5049.9050.1050.1011,195,162
Apr 18, 202450.9550.9550.6050.7550.752,935,081
Apr 17, 202451.0551.1551.0551.1551.151,584,415
Apr 16, 202451.1051.1550.9051.1551.154,176,402
Apr 15, 202451.6051.7551.5051.7051.706,792,514

Related Tickers