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

Taiwan - Delayed Quote TWD

Yuanta MSCI China A ETF (00739.TW)

21.53
-0.16
(-0.74%)
At close: April 30 at 1:06:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202521.5721.5721.5321.5321.534,000
Apr 29, 202521.8721.8721.6921.6921.6930,000
Apr 28, 202521.9822.0021.7721.9121.9153,000
Apr 25, 202522.0022.0021.9422.0022.0039,025
Apr 24, 202521.9922.0021.9021.9121.917,000
Apr 23, 202521.9821.9821.8321.9121.9134,000
Apr 22, 202521.7921.8521.6921.8521.8521,000
Apr 21, 202521.8721.8721.6221.7921.798,112
Apr 18, 202521.7821.8021.6021.7421.7413,000
Apr 17, 202521.7121.7821.7121.7821.783,044
Apr 16, 202521.6121.6521.3621.4121.4121,578
Apr 15, 202521.4721.6321.4321.5521.5566,000
Apr 14, 202521.4621.6721.4621.4721.4734,000
Apr 11, 202521.2321.6421.2321.5021.5072,000
Apr 10, 202521.1421.5021.1321.2421.2447,729
Apr 9, 202520.7621.0720.4120.9320.9394,791
Apr 8, 202520.0420.9920.0020.7620.76189,000
Apr 7, 202521.0821.5020.5021.0521.051,388,775
Apr 2, 202523.2523.2523.0323.0723.07125,000
Apr 1, 202523.1923.1923.1923.1923.191,277
Mar 31, 202523.0923.3023.0623.0623.0682,028
Mar 28, 202523.3523.3523.1223.2323.2355,000
Mar 27, 202523.3223.4023.1423.3523.3522,000
Mar 26, 202522.9823.4122.9823.3123.3116,000
Mar 25, 202523.2823.3123.2223.2823.2820,000
Mar 24, 202523.2723.2823.1523.2823.28258,000
Mar 21, 202523.6723.6723.2623.3623.3693,108
Mar 20, 202523.8023.8723.7523.7923.7932,071
Mar 19, 202523.8523.9723.8023.8823.88274,000
Mar 18, 202523.9924.0023.7523.8423.84509,000
Mar 17, 202523.8323.9923.7023.7023.7092,298
Mar 14, 202523.2523.8023.2523.6923.69119,518
Mar 13, 202523.2123.2823.0923.1023.10198,000
Mar 12, 202523.1123.3723.1123.2823.2834,000
Mar 11, 202523.1723.1722.8023.0023.0039,032
Mar 10, 202523.1923.2322.9322.9422.9454,000
Mar 7, 202522.9023.3422.9023.3023.3023,214
Mar 6, 202523.0023.2223.0023.2023.2093,000
Mar 5, 202522.7122.9122.7122.8622.86121,000
Mar 4, 202522.5022.7322.5022.6322.63271,000
Mar 3, 202523.0823.0822.8522.8822.8829,031
Feb 27, 202523.3123.3123.0823.0823.088,120
Feb 26, 202523.0623.1722.9523.1223.1228,001
Feb 25, 202523.1723.1722.9323.1023.1035,000
Feb 24, 202523.3023.3523.1123.2023.2099,064
Feb 21, 202522.9623.3022.9623.2423.24122,000
Feb 20, 202522.9922.9922.8322.9122.9162,102
Feb 19, 202522.9422.9422.7222.8322.8364,000
Feb 18, 202523.0423.1022.9523.0823.0847,433
Feb 17, 202523.0023.1922.9523.0423.0485,000
Feb 14, 202522.6722.9922.6722.9122.91153,000
Feb 13, 202522.9022.9022.7922.8822.8836,010
Feb 12, 202522.6422.6522.5822.5922.5919,000
Feb 11, 202522.7322.8922.6522.6622.6610,004
Feb 10, 202522.7922.8522.6322.7322.73111,070
Feb 7, 202522.5022.7922.4422.7922.7936,041
Feb 6, 202522.2022.3822.1622.3022.3031,000
Feb 5, 202522.3122.3122.1622.1822.1865,000
Feb 4, 202522.5222.5322.3222.3222.3220,115
Feb 3, 202522.1022.3321.9322.1522.1575,500
Jan 22, 202522.2222.3322.0522.1022.10597,004
Jan 21, 202522.2022.4222.2022.2122.2123,000
Jan 20, 202522.3422.3922.3022.3022.3071,079
Jan 17, 202522.0022.1122.0022.1122.1146,000
Jan 16, 202522.0922.3221.9421.9621.9636,000
Jan 15, 202522.0722.1522.0722.0922.096,003
Jan 14, 202521.8322.0521.8322.0522.0516,620
Jan 13, 202521.7721.7721.5821.5821.58112,000
Jan 10, 202521.8521.8521.7321.7621.7664,000
Jan 9, 202521.8121.8821.8121.8821.8832,089
Jan 8, 202521.8221.8221.6021.6721.6779,399
Jan 7, 202521.7221.7221.6121.6121.61113,188
Jan 6, 202522.0022.0021.7021.7421.7478,000
Jan 3, 202522.4722.4722.0222.1022.1085,359
Jan 2, 202522.5322.5322.3322.3322.3353,000
Dec 31, 202423.1723.1823.0123.0623.0640,100
Dec 30, 202423.2023.2523.1623.2023.2017,000
Dec 27, 202423.0223.1823.0123.1223.1229,003
Dec 26, 202423.0323.2023.0023.1123.1144,000
Dec 25, 202423.1023.1022.9922.9922.9917,454
Dec 24, 202422.9223.0022.9223.0023.0052,325
Dec 23, 202422.7622.9222.7622.9222.9219,000
Dec 20, 202422.7922.9322.7922.9322.9311,050
Dec 19, 202422.7222.7922.6722.7922.7919,000
Dec 18, 202422.7922.9322.7922.9022.9027,000
Dec 17, 202422.7122.8222.7122.7122.7111,000
Dec 16, 202422.8922.9022.6422.7022.7049,000
Dec 13, 202423.1323.1322.9122.9522.9528,214
Dec 12, 202423.2023.4523.2023.2623.2691,402
Dec 11, 202423.2323.3023.1423.1423.14157,000
Dec 10, 202423.8524.2423.3323.3323.33416,000
Dec 9, 202422.9123.0322.8322.8322.8316,251
Dec 6, 202422.7323.0722.6422.9622.96131,849
Dec 5, 202422.6022.6622.5222.6622.6629,004
Dec 4, 202422.8222.8222.7222.7822.789,000
Dec 3, 202422.7222.9722.6922.9022.9032,629
Dec 2, 202422.7322.8622.7322.7722.7724,229
Nov 29, 202422.5023.0222.5022.8322.83111,000
Nov 28, 202422.5822.6722.4122.4822.4853,000
Nov 27, 202422.1122.4122.0922.4022.4038,399
Nov 26, 202422.1922.3422.0222.2622.2662,000
Nov 25, 202422.5122.5122.2422.3322.3386,739
Nov 22, 202423.1223.1222.7622.7622.76129,364
Nov 21, 202423.1123.1323.0923.1323.1319,635
Nov 20, 202423.1123.1123.1123.1123.11163
Nov 19, 202422.9522.9522.7122.7122.71232,455
Nov 18, 202423.1223.3323.0023.1923.1947,026
Nov 15, 202423.2823.4523.1623.3923.39179,148
Nov 14, 202423.6223.8223.6223.7923.7954,025
Nov 13, 202423.5023.7023.5023.5823.58260,716
Nov 12, 202423.7724.1523.7723.8023.8096,000
Nov 11, 202423.5023.8123.3023.8023.80151,298
Nov 8, 202424.0524.4523.7323.9323.9382,100
Nov 7, 202423.3623.6823.2823.6723.67433,493
Nov 6, 202423.5223.7223.3023.3623.36296,124
Nov 5, 202422.8323.5422.8323.5223.52118,691
Nov 4, 202422.7322.7922.6522.7722.7719,530
Nov 1, 202422.6722.8322.6722.7922.7952,000
Oct 30, 202422.8622.8822.4122.4122.41153,885
Oct 29, 202422.9023.0522.9022.9422.94443,000
Oct 28, 202423.1523.1522.7122.8422.84103,431
Oct 25, 202422.8023.1322.7723.0023.0056,015
Oct 24, 202422.8722.9022.8022.8022.8040,000
Oct 23, 202422.8323.2022.8323.1723.17249,136
Oct 22, 202422.6022.9222.6022.8322.8391,033
Oct 21, 202422.8022.9422.7022.7822.78317,214
Oct 18, 202422.1022.6521.8022.5222.52221,111
Oct 17, 2024 0.5 Dividend
Oct 17, 202422.7822.7822.3022.3122.311,391,003
Oct 16, 202422.9323.0022.4922.7822.28304,035
Oct 15, 202424.0024.0023.2423.2422.73463,200
Oct 14, 202423.5223.8623.2323.8323.31358,025
Oct 11, 202424.0024.2023.3823.5223.00533,415
Oct 9, 202425.2025.3023.1624.5524.012,399,264
Oct 8, 202427.7527.9024.5025.2524.70671,050
Oct 7, 202427.0027.6026.8127.2926.691,031,851
Oct 4, 202424.8426.4824.8426.4425.86805,693
Oct 1, 202423.9323.9323.7423.7823.26269,018
Sep 30, 202422.5224.0022.5223.9023.38517,500
Sep 27, 202421.5022.9021.5022.2621.77456,056
Sep 26, 202420.7821.0720.5521.0720.61111,084
Sep 25, 202420.5020.9720.5020.7120.26239,150
Sep 24, 202419.5420.2619.5420.1919.7581,000
Sep 23, 202419.2219.5219.2219.5019.0733,039
Sep 20, 202419.1519.2719.1519.1818.7638,000
Sep 19, 202419.1919.3618.9619.2818.8654,310
Sep 18, 202419.0019.0218.9619.0118.5937,001
Sep 16, 202419.0519.0518.9019.0118.5965,000
Sep 13, 202419.1019.2019.0819.0918.6743,000
Sep 12, 202419.2019.2219.1719.1718.75108,000
Sep 11, 202419.1719.2419.1719.1818.7613,000
Sep 10, 202419.2519.2519.2019.2218.8034,000
Sep 9, 202419.5019.5019.2019.2618.8459,000
Sep 6, 202419.6519.7919.5819.5819.1532,000
Sep 5, 202419.6719.6719.6019.6219.1929,000
Sep 4, 202419.5719.6719.5719.6719.245,283
Sep 3, 202419.6019.7019.6019.6819.2526,000
Sep 2, 202420.1320.1319.6719.7719.3412,100
Aug 30, 202419.8520.1819.8520.1219.6840,000
Aug 29, 202419.5719.6519.5519.6019.1710,000
Aug 28, 202419.7119.7219.5019.5819.1578,337
Aug 27, 202419.7119.7419.6819.7319.3010,000
Aug 26, 202419.9519.9719.6719.7719.3448,000
Aug 23, 202419.7320.0019.7319.9219.4815,000
Aug 22, 202419.8219.8719.8019.8019.3722,000
Aug 21, 202419.8319.9119.8119.8719.4313,000
Aug 20, 202419.9519.9519.8319.8319.3931,000
Aug 19, 202420.1320.2420.0220.0719.6376,000
Aug 16, 202420.0720.1520.0320.1019.6663,000
Aug 15, 202419.9320.1719.9320.0219.5820,006
Aug 14, 202419.9619.9819.9319.9319.4918,000
Aug 13, 202420.0120.0419.9619.9619.5220,000
Aug 12, 202420.0520.0720.0320.0619.6210,000
Aug 9, 202420.2420.2420.0820.1819.7421,000
Aug 8, 202420.1720.3020.0920.2519.81208,000
Aug 7, 202420.1820.3120.1620.3119.8638,000
Aug 6, 202420.5020.7120.2320.2519.8179,000
Aug 5, 202420.0620.6820.0620.5020.05127,000
Aug 2, 202420.3220.5120.3220.4419.9944,000
Aug 1, 202420.7020.7020.5220.6020.159,000
Jul 31, 202420.1420.7220.1420.7220.2760,000
Jul 30, 202420.1520.2320.1020.1319.6913,000
Jul 29, 202420.4120.4320.3220.4119.9625,000
Jul 26, 202420.5020.5320.2920.4119.9645,000
Jul 23, 202420.8520.8520.7520.7520.2929,000
Jul 22, 202421.2021.2020.9520.9520.4923,000
Jul 19, 202420.9321.0620.8821.0220.5647,009
Jul 18, 202420.8220.9320.7620.9320.4732,662
Jul 17, 202420.8020.8720.7620.7620.3023,601
Jul 16, 202420.7720.8720.7720.8420.3835,000
Jul 15, 202420.7520.7720.7220.7720.3132,000
Jul 12, 202420.6420.6720.6320.6720.2240,399
Jul 11, 202420.5020.7020.5020.5820.13107,136
Jul 10, 202420.4320.5120.4320.4620.0125,000
Jul 9, 202420.1020.2620.0820.2319.7960,558
Jul 8, 202420.1120.3120.1120.2019.7688,000
Jul 5, 202420.3120.3120.0720.1519.7186,422
Jul 4, 202420.6120.6120.4220.4419.9929,024
Jul 3, 202420.7120.7120.5520.5520.107,000
Jul 2, 202420.4620.7220.4620.5720.1219,000
Jul 1, 202420.3920.4620.3520.4620.0152,399
Jun 28, 202420.3220.6020.3220.5320.0845,000
Jun 27, 202420.4520.5820.4520.5320.0833,231
Jun 26, 202420.3620.5520.3620.4520.0092,000
Jun 25, 202420.5420.5420.4420.5420.0911,000
Jun 24, 202420.3520.6020.3520.6020.1522,000
Jun 21, 202420.6920.6920.5020.5320.0845,324
Jun 20, 202420.8020.8020.7120.7120.2669,065
Jun 19, 202420.9220.9320.8320.9020.4442,000
Jun 18, 202420.9921.0020.9220.9520.4918,000
Jun 17, 202420.9020.9620.8420.9220.4678,000
Jun 14, 202420.7220.8420.7220.8420.3874,000
Jun 13, 202420.8320.9220.8320.8420.3834,000
Jun 12, 202420.8420.8820.8120.8320.3771,000
Jun 11, 202420.9220.9220.7820.8320.3725,000
Jun 7, 202421.1721.1720.9820.9820.5256,000
Jun 6, 202421.3121.3621.1821.2720.8054,319
Jun 5, 202421.2821.2821.2321.2520.7841,000
Jun 4, 202421.2321.3021.2321.2920.8210,866
Jun 3, 202421.3021.3021.0821.0820.6221,592
May 31, 202421.3521.3521.2821.2820.8138,000
May 30, 202421.2521.3421.2221.2220.7515,000
May 29, 202421.2521.3021.2321.2320.7622,000
May 28, 202421.2821.3021.2521.2520.7810,000
May 27, 202421.2721.3721.1821.2220.7530,000
May 24, 202421.3521.3521.2521.2520.7830,000
May 23, 202421.5921.5921.4221.4620.9914,000
May 22, 202421.7521.7521.6421.6921.2116,642
May 21, 202421.7321.7721.7221.7621.2827,000
May 20, 202421.5021.7921.5021.7221.24829,835
May 17, 202421.5821.5821.4521.4821.01188,000
May 16, 202421.6421.6721.5021.6321.1675,000
May 15, 202421.5621.6821.5621.6421.1794,000
May 14, 202421.8021.8021.6821.6821.2012,083
May 13, 202421.8221.8221.6721.8221.3465,000
May 10, 202421.9021.9021.8021.8321.3513,000
May 9, 202421.7421.9321.7421.9021.4216,030
May 8, 202421.8321.8321.6921.6921.2115,000
May 7, 202421.8621.9121.8521.8621.3879,000
May 6, 202421.9822.2421.7721.8621.38121,153
May 3, 202421.8821.9221.8521.8621.3852,000
May 2, 202421.4021.7421.4021.7421.2639,690
Apr 30, 202421.4921.6621.4921.5821.1198,000

Related Tickers