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

Taiwan - Delayed Quote TWD

Yuanta S&P U.S. High Yield Preferred Stock ETF (00771.TW)

16.29
-0.26
(-1.57%)
At close: 1:16:33 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.5416.5416.2816.2916.2967,801
Apr 30, 202516.6016.6016.5516.5516.5519,000
Apr 29, 202516.6816.7016.6516.6716.6719,000
Apr 28, 202516.7216.7216.6916.7116.7136,014
Apr 25, 202516.7316.7316.6616.6616.663,065
Apr 24, 202516.5616.5816.5516.5516.5534,000
Apr 23, 202516.6116.6116.5016.5516.5557,066
Apr 22, 202516.3916.4116.3916.4016.4024,000
Apr 21, 202516.4216.4216.3516.3716.3723,001
Apr 18, 202516.4616.5116.4616.4816.48139,000
Apr 17, 202516.3516.4116.3416.4016.40164,000
Apr 16, 202516.2516.3016.2516.2816.28525,001
Apr 15, 202516.2416.2616.2116.2616.26227,000
Apr 14, 202516.2416.2516.1116.2416.248,222
Apr 11, 202516.4516.4516.0316.2416.2413,000
Apr 10, 202516.7616.7616.6016.6816.6821,101
Apr 9, 202516.3016.4716.1116.3016.3013,000
Apr 8, 202516.3916.6116.2716.6016.6081,100
Apr 7, 202516.5716.5716.3616.3916.3942,000
Apr 2, 202517.3717.3717.3517.3617.367,505
Apr 1, 202517.4717.4717.3117.3717.3737,000
Mar 31, 202517.4617.5317.3817.4617.46270,125
Mar 28, 202517.5617.5617.5017.5017.5012,341
Mar 27, 202517.5517.5817.5517.5817.58229,000
Mar 26, 202517.6217.7117.6217.7117.71103,275
Mar 25, 202517.5317.6217.5317.5617.56187,062
Mar 24, 202517.6117.6117.6017.6117.613,200
Mar 21, 202517.5517.6117.5317.6117.61573,000
Mar 20, 202517.5517.6117.5417.6017.6017,125
Mar 19, 202517.5817.5817.5317.5417.5421,000
Mar 18, 202517.6517.6517.5317.5817.58155,062
Mar 17, 202517.5317.5617.5217.5617.5677,000
Mar 14, 202517.5717.5717.5317.5317.5345,000
Mar 13, 202517.5017.5017.4817.4817.4821,000
Mar 12, 202517.4217.4517.4217.4517.4512,000
Mar 11, 202517.4017.4817.4017.4817.4846,000
Mar 10, 202517.5317.5417.5117.5317.5318,000
Mar 7, 202517.6017.6117.5817.6117.6139,000
Mar 6, 202517.6117.6617.5917.6617.6628,000
Mar 5, 202517.6817.7017.6717.6717.6717,000
Mar 4, 202517.7617.7717.7417.7517.7543,000
Mar 3, 202517.7217.7617.7217.7617.7620,000
Feb 27, 202517.7417.7417.7217.7217.7251,000
Feb 26, 202517.7017.7517.7017.7517.7543,001
Feb 25, 202517.6117.6317.6017.6017.6023,000
Feb 24, 202517.6517.6517.6117.6117.6130,000
Feb 21, 2025 0.22 Dividend
Feb 21, 202517.6117.6117.5617.6117.6160,018
Feb 20, 202517.8017.8317.8017.8317.61106,858
Feb 19, 202517.7917.8517.7917.8517.6357,000
Feb 18, 202517.8417.8617.8417.8517.6336,000
Feb 17, 202517.7917.8717.7917.8617.6424,060
Feb 14, 202517.7417.7817.7417.7717.5530,000
Feb 13, 202517.7217.7517.7017.7117.4935,001
Feb 12, 202517.7817.8117.7817.8117.5923,001
Feb 11, 202517.7517.8017.7517.8017.5813,307
Feb 10, 202517.7617.7717.7417.7717.5517,000
Feb 7, 202517.7617.8117.7617.8117.5930,001
Feb 6, 202517.8717.8717.8317.8517.6353,104
Feb 5, 202517.7417.7517.7417.7517.5323,000
Feb 4, 202517.8917.8917.7017.7817.5628,000
Feb 3, 202517.7917.9217.7717.8917.6791,116
Jan 22, 202517.7617.8117.7617.7917.5749,000
Jan 21, 202517.5217.6317.5217.6217.409,000
Jan 20, 202517.7017.7017.6917.6917.477,000
Jan 17, 202517.7417.7417.7117.7417.5216,000
Jan 16, 202517.7017.7517.6617.7417.5229,000
Jan 15, 202517.4717.4717.4117.4317.2110,000
Jan 14, 202517.4117.4117.3817.3817.1716,108
Jan 13, 202517.5217.5417.4617.4617.2415,001
Jan 10, 202517.7017.7017.7017.7017.481,000
Jan 9, 202517.6117.7017.6117.6917.474,280
Jan 8, 202517.6917.7817.6517.7317.517,157
Jan 7, 202517.9817.9817.8617.8917.6715,007
Jan 6, 202518.0018.0718.0018.0517.8329,080
Jan 3, 202517.8617.9217.8617.8617.6457,600
Jan 2, 202517.5817.6117.5817.6017.3869,020
Dec 31, 202417.4917.6317.4917.5617.3438,000
Dec 30, 202417.4317.4817.4017.4817.264,005
Dec 27, 202417.5017.5317.4717.5317.317,210
Dec 26, 202417.5017.5417.5017.5017.2822,012
Dec 25, 202417.5317.5417.5017.5417.327,755
Dec 24, 202417.5717.5717.5217.5617.3411,000
Dec 23, 202417.7017.7017.5817.6017.3822,000
Dec 20, 202417.5917.6117.5217.5217.3084,001
Dec 19, 202417.6617.6617.6017.6017.3813,001
Dec 18, 202417.7217.7817.7217.7817.5633,061
Dec 17, 202417.7017.7417.7017.7317.5114,000
Dec 16, 202417.7017.8117.7017.7917.5733,000
Dec 13, 202417.8317.8817.8217.8817.668,000
Dec 12, 202417.9217.9517.9217.9517.738,015
Dec 11, 202417.9517.9817.9017.9817.768,139
Dec 10, 202417.9017.9017.8817.8817.665,000
Dec 9, 202417.9417.9617.9117.9617.7418,277
Dec 6, 202417.9317.9517.8617.9417.7222,083
Dec 5, 202417.8817.8917.8517.8517.637,000
Dec 4, 202418.0018.0017.8917.8917.6725,001
Dec 3, 202418.0018.0718.0018.0517.8334,077
Dec 2, 202418.0618.1118.0618.1117.8955,000
Nov 29, 202417.9817.9817.9317.9317.7127,028
Nov 28, 202418.0118.0118.0118.0117.791,163
Nov 27, 202417.9317.9317.9017.9317.713,005
Nov 26, 202417.9617.9917.9617.9617.7438,354
Nov 25, 202418.2018.2017.8917.9217.706,000
Nov 22, 202417.8917.9017.8717.8717.6529,000
Nov 21, 202417.8017.8417.8017.8417.625,150
Nov 20, 202417.8717.8717.8717.8717.6551
Nov 19, 202417.9817.9817.9017.9117.6912,000
Nov 18, 2024 0.22 Dividend
Nov 18, 202418.4218.4217.9218.0117.7958,000
Nov 15, 202418.2518.2518.2018.2217.784,071
Nov 14, 202418.2218.2418.2218.2217.783,066
Nov 13, 202418.2218.2318.2118.2217.7818,027
Nov 12, 202418.3218.3318.3218.3317.8910,081
Nov 11, 202418.1818.3518.1818.3217.8869,143
Nov 8, 202418.2518.2518.0918.1817.748,005
Nov 7, 202418.2318.2318.2018.2017.769,004
Nov 6, 202418.1618.2318.1618.2317.7997,000
Nov 5, 202418.1318.1718.0018.0017.56190,275
Nov 4, 202418.0718.0717.9217.9517.5177,324
Nov 1, 202418.1218.1218.0018.0917.6521,092
Oct 30, 202418.2118.2118.2018.2017.7610,005
Oct 29, 202418.2118.2218.2018.2217.7845,000
Oct 28, 202418.2618.2918.2418.2717.8318,000
Oct 25, 202418.2418.3018.2418.3017.866,193
Oct 24, 202418.2118.2418.2018.2117.7724,000
Oct 23, 202418.4018.4318.3718.3717.92119,114
Oct 22, 202418.2518.2518.2318.2317.7937,076
Oct 21, 202418.5118.5118.3018.3017.8694,000
Oct 18, 202418.5918.5918.4218.4217.9726,000
Oct 17, 202418.4618.4918.4618.4918.0412,120
Oct 16, 202418.3018.4518.3018.4417.9937,000
Oct 15, 202418.2218.2518.2218.2517.8133,076
Oct 14, 202418.1618.2318.1618.2317.7940,230
Oct 11, 202418.1518.1818.1518.1517.7130,040
Oct 9, 202418.1818.2018.1618.1917.7515,000
Oct 8, 202418.0918.1618.0918.0917.6523,082
Oct 7, 202418.1318.2018.1318.2017.7619,009
Oct 4, 202418.1818.2018.1718.2017.76106,000
Oct 1, 202418.0918.1918.0918.1517.71124,126
Sep 30, 202418.1018.1018.0118.1017.6651,182
Sep 27, 202418.2318.2318.1818.1817.7429,005
Sep 26, 202418.2218.2318.1818.2317.7968,603
Sep 25, 202418.1718.1818.1718.1817.7422,005
Sep 24, 202418.1918.2318.1618.2017.7611,034
Sep 23, 202418.1118.2518.1118.1917.7528,158
Sep 20, 202418.0518.1318.0518.1117.6740,128
Sep 19, 202417.9918.0017.9617.9617.526,002
Sep 18, 202417.9717.9717.9517.9517.5147,017
Sep 16, 202417.9318.0017.9317.9717.5330,009
Sep 13, 202417.9217.9517.9217.9317.4917,000
Sep 12, 202417.9017.9617.9017.9217.4944,000
Sep 11, 202417.9317.9317.9217.9217.4910,000
Sep 10, 202417.8617.9617.8617.9017.4741,000
Sep 9, 202417.7617.7817.7617.7817.3530,007
Sep 6, 202417.7717.7917.7317.7417.3166,000
Sep 5, 202417.7317.7517.7017.7217.2916,001
Sep 4, 202417.6617.6617.6117.6117.1812,302
Sep 3, 202417.6617.6817.6517.6717.2429,106
Sep 2, 202417.6617.6717.6317.6617.2319,300
Aug 30, 202417.6617.6917.6617.6917.262,004
Aug 29, 202417.6417.6817.6417.6717.2425,006
Aug 28, 202417.7017.7017.6517.6617.2311,010
Aug 27, 202417.6117.6617.6117.6617.235,000
Aug 26, 202417.6017.6617.5917.6617.2334,219
Aug 23, 202417.6417.6617.5917.6617.2315,213
Aug 22, 202417.6317.6417.6117.6117.1825,000
Aug 21, 202417.5517.5817.5317.5817.157,000
Aug 20, 202417.5617.5817.5617.5817.156,000
Aug 19, 202417.6717.6917.5817.5817.1546,122
Aug 16, 2024 0.22 Dividend
Aug 16, 202417.6617.6617.6017.6217.1924,009
Aug 15, 202417.7417.8317.7217.8117.1645,000
Aug 14, 202417.6817.7517.6817.6917.0532,000
Aug 13, 202417.6717.6717.6417.6717.039,000
Aug 12, 202417.7017.7117.6317.6917.0538,126
Aug 9, 202417.6617.6917.6517.6817.0438,000
Aug 8, 202417.6417.7117.6417.6717.0361,000
Aug 7, 202417.6517.6817.5917.6617.0253,000
Aug 6, 202417.6017.6017.5317.5616.9245,095
Aug 5, 202417.6917.7017.5817.6817.0443,089
Aug 2, 202417.6717.8117.6717.6917.0545,010
Aug 1, 202417.5217.6017.5117.5516.91132,195
Jul 31, 202417.6717.7317.6717.7317.0926,000
Jul 30, 202417.7217.7217.6617.6617.0210,330
Jul 29, 202417.6917.7517.6917.7317.0927,200
Jul 26, 202417.7217.7217.6517.6917.0526,000
Jul 23, 202417.8117.8117.7917.7917.1437,255
Jul 22, 202417.7517.8017.7417.8017.1566,000
Jul 19, 202417.7517.8017.7517.7717.1248,000
Jul 18, 202417.7117.7817.7117.7717.1215,414
Jul 17, 202417.7717.8117.7317.8017.15195,394
Jul 16, 202417.6317.7817.6217.7817.13372,348
Jul 15, 202417.6317.6817.6317.6417.00110,249
Jul 12, 202417.6017.6517.6017.6316.9995,000
Jul 11, 202417.5017.5517.5017.5216.8825,000
Jul 10, 202417.4917.5117.4717.5016.8614,500
Jul 9, 202417.5517.5517.5317.5416.9022,025
Jul 8, 202417.5317.5917.5317.5516.9159,000
Jul 5, 202417.5517.5517.4617.5316.89136,199
Jul 4, 202417.5917.5917.5417.5416.9027,000
Jul 3, 202417.4917.5317.4917.5216.88103,349
Jul 2, 202417.4017.4917.4017.4716.8415,111
Jul 1, 202417.3817.4017.3817.4016.7715,175
Jun 28, 202417.5517.5517.4817.5116.8738,283
Jun 27, 202417.5517.5517.5417.5516.9124,000
Jun 26, 202417.5117.5517.5117.5516.9158,211
Jun 25, 202417.4117.4917.4117.4716.8410,000
Jun 24, 202417.4117.4617.4117.4216.7910,513
Jun 21, 202417.4117.4117.3317.4116.7872,100
Jun 20, 202417.4717.4717.4417.4416.8128,000
Jun 19, 202417.4717.4817.4517.4716.8456,348
Jun 18, 202417.4317.4517.4017.4216.7968,286
Jun 17, 202417.4417.4417.3717.4416.8170,496
Jun 14, 202417.4417.4617.4417.4616.835,366
Jun 13, 202417.4017.4317.3917.4316.8041,057
Jun 12, 202417.3517.4117.3517.4116.7826,000
Jun 11, 202417.4717.5017.4717.5016.8622,000
Jun 7, 202417.4517.5217.4517.4716.8477,000
Jun 6, 202417.5017.5017.4617.4916.8542,379
Jun 5, 202417.5217.5217.4917.5016.8642,000
Jun 4, 202417.5117.5117.5117.5116.8714,000
Jun 3, 202417.5317.5317.4717.4716.8439,000
May 31, 202417.3517.3817.3517.3816.7568,100
May 30, 202417.2417.2417.2017.2416.6131,500
May 29, 202417.2717.3017.2717.3016.673,000
May 28, 202417.3217.3217.2817.2816.6522,080
May 27, 202417.2617.3417.2617.3316.7052,003
May 24, 202417.2617.2717.2317.2616.6321,000
May 23, 202417.4017.4017.3717.3816.7555,179
May 22, 202417.4617.4617.4217.4316.8025,177
May 21, 202417.4417.4817.4417.4816.8558,560
May 20, 202417.4417.4417.4117.4216.7923,000
May 17, 2024 0.21 Dividend
May 17, 202417.4917.4917.4417.4416.8150,287
May 16, 202417.6417.6417.6217.6416.8035,566
May 15, 202417.6017.6017.5417.5516.71154,000
May 14, 202417.6117.6717.6117.6616.8258,000
May 13, 202417.5717.6317.5717.6016.7645,000
May 10, 202417.5417.6017.5417.5516.7139,190
May 9, 202417.5317.5417.5217.5416.7083,000
May 8, 202417.6717.6817.6517.6816.8427,282
May 7, 202417.5917.6517.5917.6516.8150,284
May 6, 202417.5817.5817.5217.5216.6858,773
May 3, 202417.4517.5017.4517.4916.6515,141
May 2, 202417.4017.4017.3917.4016.5720,085

Related Tickers