SinoPac Global High Quality ETF - SinoPac Taiwan Target Exposure ESG ETF (00888.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 16.23 | 16.28 | 16.08 | 16.08 | 16.08 | 4,050,000 |
| 30 may 2024 | 16.20 | 16.27 | 16.15 | 16.17 | 16.17 | 4,500,000 |
| 29 may 2024 | 16.53 | 16.53 | 16.40 | 16.40 | 16.40 | 1,486,000 |
| 28 may 2024 | 16.54 | 16.59 | 16.52 | 16.55 | 16.55 | 2,445,000 |
| 27 may 2024 | 16.37 | 16.66 | 16.37 | 16.54 | 16.54 | 4,361,000 |
| 24 may 2024 | 16.18 | 16.32 | 16.18 | 16.28 | 16.28 | 3,001,000 |
| 23 may 2024 | 16.18 | 16.35 | 16.14 | 16.33 | 16.33 | 8,356,000 |
| 22 may 2024 | 15.88 | 16.18 | 15.88 | 16.16 | 16.16 | 9,633,000 |
| 21 may 2024 | 15.78 | 15.85 | 15.74 | 15.82 | 15.82 | 4,795,000 |
| 20 may 2024 | 15.80 | 15.82 | 15.66 | 15.79 | 15.79 | 3,891,000 |
| 17 may 2024 | 15.78 | 15.80 | 15.74 | 15.78 | 15.78 | 2,728,000 |
| 16 may 2024 | 15.83 | 15.93 | 15.77 | 15.77 | 15.77 | 4,767,000 |
| 15 may 2024 | 15.66 | 15.86 | 15.66 | 15.72 | 15.72 | 6,267,000 |
| 14 may 2024 | 15.55 | 15.60 | 15.48 | 15.58 | 15.58 | 3,931,000 |
| 13 may 2024 | 15.50 | 15.57 | 15.48 | 15.55 | 15.55 | 4,723,000 |
| 10 may 2024 | 15.37 | 15.49 | 15.31 | 15.45 | 15.45 | 3,780,000 |
| 09 may 2024 | 15.40 | 15.40 | 15.33 | 15.35 | 15.35 | 2,750,000 |
| 08 may 2024 | 15.33 | 15.40 | 15.28 | 15.40 | 15.40 | 2,440,000 |
| 07 may 2024 | 15.33 | 15.41 | 15.28 | 15.33 | 15.33 | 3,045,000 |
| 06 may 2024 | 15.20 | 15.38 | 15.20 | 15.26 | 15.26 | 4,903,000 |
| 03 may 2024 | 15.15 | 15.25 | 15.07 | 15.08 | 15.08 | 2,811,000 |
| 02 may 2024 | 15.08 | 15.08 | 14.98 | 15.04 | 15.04 | 2,289,000 |
| 30 abr 2024 | 15.19 | 15.27 | 15.18 | 15.21 | 15.21 | 2,355,000 |
| 29 abr 2024 | 15.10 | 15.22 | 15.08 | 15.19 | 15.19 | 3,191,000 |
| 26 abr 2024 | 14.95 | 15.08 | 14.95 | 14.99 | 14.99 | 4,601,000 |
| 25 abr 2024 | 14.81 | 14.85 | 14.75 | 14.80 | 14.80 | 1,979,000 |
| 24 abr 2024 | 14.80 | 15.00 | 14.80 | 14.98 | 14.98 | 3,294,000 |
| 23 abr 2024 | 14.67 | 14.69 | 14.58 | 14.62 | 14.62 | 3,616,000 |
| 22 abr 2024 | 14.57 | 14.64 | 14.48 | 14.52 | 14.52 | 4,248,000 |
| 22 abr 2024 | 0.188 Dividendo | |||||
| 19 abr 2024 | 15.08 | 15.08 | 14.66 | 14.81 | 14.62 | 8,478,000 |
| 18 abr 2024 | 15.27 | 15.39 | 15.20 | 15.38 | 15.18 | 2,266,000 |
| 17 abr 2024 | 15.24 | 15.35 | 15.22 | 15.32 | 15.13 | 5,467,000 |
| 16 abr 2024 | 15.50 | 15.50 | 15.12 | 15.22 | 15.03 | 4,605,000 |
| 15 abr 2024 | 15.75 | 15.75 | 15.62 | 15.70 | 15.50 | 3,296,000 |
| 12 abr 2024 | 15.88 | 15.89 | 15.83 | 15.85 | 15.65 | 2,282,000 |
| 11 abr 2024 | 15.83 | 15.89 | 15.77 | 15.88 | 15.68 | 3,083,000 |
| 10 abr 2024 | 15.87 | 15.94 | 15.83 | 15.91 | 15.71 | 3,542,000 |
| 09 abr 2024 | 15.64 | 15.88 | 15.64 | 15.87 | 15.67 | 9,454,000 |
| 08 abr 2024 | 15.53 | 15.62 | 15.50 | 15.59 | 15.39 | 5,456,000 |
| 03 abr 2024 | 15.58 | 15.58 | 15.49 | 15.53 | 15.33 | 4,938,000 |
| 02 abr 2024 | 15.52 | 15.67 | 15.52 | 15.64 | 15.44 | 10,952,000 |
| 01 abr 2024 | 15.61 | 15.64 | 15.50 | 15.50 | 15.30 | 3,155,000 |
| 29 mar 2024 | 15.52 | 15.57 | 15.45 | 15.56 | 15.36 | 2,333,000 |
| 28 mar 2024 | 15.46 | 15.54 | 15.37 | 15.52 | 15.32 | 3,771,000 |
| 27 mar 2024 | 15.48 | 15.50 | 15.42 | 15.48 | 15.28 | 2,111,000 |
| 26 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.42 | - |
| 25 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.42 | - |
| 22 mar 2024 | 15.67 | 15.71 | 15.56 | 15.62 | 15.42 | 3,348,000 |
| 21 mar 2024 | 15.62 | 15.70 | 15.58 | 15.68 | 15.48 | 6,887,000 |
| 20 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.31 | - |
| 19 mar 2024 | 15.32 | 15.55 | 15.30 | 15.51 | 15.31 | 7,341,000 |
| 18 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.17 | - |
| 15 mar 2024 | 15.38 | 15.40 | 15.30 | 15.36 | 15.17 | 3,721,000 |
| 14 mar 2024 | 15.46 | 15.50 | 15.39 | 15.44 | 15.24 | 6,002,000 |
| 13 mar 2024 | 15.47 | 15.55 | 15.43 | 15.46 | 15.26 | 5,458,000 |
| 12 mar 2024 | 15.25 | 15.45 | 15.24 | 15.44 | 15.24 | 5,516,000 |
| 11 mar 2024 | 15.31 | 15.36 | 15.22 | 15.27 | 15.08 | 5,380,000 |
| 08 mar 2024 | 15.44 | 15.58 | 15.24 | 15.34 | 15.15 | 20,185,000 |
| 07 mar 2024 | 15.01 | 15.18 | 15.01 | 15.16 | 14.97 | 11,885,000 |
| 06 mar 2024 | 14.76 | 14.88 | 14.71 | 14.87 | 14.68 | 6,165,000 |
| 05 mar 2024 | 14.75 | 14.84 | 14.75 | 14.80 | 14.61 | 6,693,000 |
| 04 mar 2024 | 14.61 | 14.77 | 14.61 | 14.75 | 14.56 | 10,450,000 |
| 01 mar 2024 | 14.51 | 14.56 | 14.50 | 14.50 | 14.32 | 2,819,000 |
| 29 feb 2024 | 14.45 | 14.54 | 14.43 | 14.53 | 14.35 | 3,538,000 |
| 27 feb 2024 | 14.55 | 14.59 | 14.42 | 14.47 | 14.29 | 3,987,000 |
| 26 feb 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 14.39 | 3,774,000 |
| 23 feb 2024 | 14.60 | 14.65 | 14.57 | 14.57 | 14.39 | 7,462,000 |
| 22 feb 2024 | 14.52 | 14.60 | 14.52 | 14.58 | 14.39 | 5,729,000 |
| 21 feb 2024 | 14.55 | 14.55 | 14.47 | 14.47 | 14.29 | 1,826,000 |
| 20 feb 2024 | 14.45 | 14.57 | 14.45 | 14.55 | 14.37 | 7,627,000 |
| 19 feb 2024 | 14.49 | 14.50 | 14.46 | 14.49 | 14.31 | 3,404,000 |
| 16 feb 2024 | 14.57 | 14.59 | 14.47 | 14.49 | 14.31 | 3,907,000 |
| 15 feb 2024 | 14.39 | 14.64 | 14.39 | 14.57 | 14.39 | 14,999,000 |
| 05 feb 2024 | 14.10 | 14.18 | 14.07 | 14.17 | 13.99 | 3,595,000 |
| 02 feb 2024 | 14.11 | 14.15 | 14.11 | 14.13 | 13.95 | 1,710,000 |
| 01 feb 2024 | 14.11 | 14.12 | 14.04 | 14.10 | 13.92 | 1,695,000 |
| 31 ene 2024 | 14.19 | 14.20 | 14.10 | 14.11 | 13.93 | 3,999,000 |
| 30 ene 2024 | 14.28 | 14.32 | 14.27 | 14.28 | 14.10 | 10,793,000 |
| 29 ene 2024 | 14.30 | 14.34 | 14.26 | 14.30 | 14.12 | 6,917,000 |
| 26 ene 2024 | 14.35 | 14.37 | 14.28 | 14.30 | 14.12 | 3,722,000 |
| 25 ene 2024 | 14.31 | 14.41 | 14.31 | 14.41 | 14.23 | 15,541,000 |
| 24 ene 2024 | 14.24 | 14.27 | 14.22 | 14.23 | 14.05 | 3,391,000 |
| 23 ene 2024 | 14.21 | 14.25 | 14.18 | 14.22 | 14.04 | 4,094,000 |
| 22 ene 2024 | 14.14 | 14.19 | 14.10 | 14.15 | 13.97 | 4,314,000 |
| 19 ene 2024 | 13.93 | 14.02 | 13.88 | 14.01 | 13.83 | 4,958,000 |
| 18 ene 2024 | 13.70 | 13.79 | 13.66 | 13.70 | 13.53 | 3,119,000 |
| 17 ene 2024 | 13.94 | 13.94 | 13.70 | 13.70 | 13.53 | 10,732,000 |
| 17 ene 2024 | 0.208 Dividendo | |||||
| 16 ene 2024 | 14.14 | 14.17 | 14.05 | 14.12 | 13.74 | 5,568,000 |
| 15 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | - |
| 12 ene 2024 | 14.09 | 14.14 | 14.02 | 14.12 | 13.74 | 2,338,000 |
| 11 ene 2024 | 14.10 | 14.15 | 14.08 | 14.13 | 13.75 | 2,853,000 |
| 10 ene 2024 | 14.11 | 14.13 | 14.08 | 14.10 | 13.72 | 2,645,000 |
| 09 ene 2024 | 14.26 | 14.30 | 14.15 | 14.15 | 13.76 | 3,166,000 |
| 08 ene 2024 | 14.23 | 14.26 | 14.16 | 14.19 | 13.80 | 4,192,000 |
| 05 ene 2024 | 14.16 | 14.25 | 14.13 | 14.17 | 13.78 | 4,021,000 |
| 04 ene 2024 | 14.13 | 14.15 | 14.09 | 14.14 | 13.75 | 3,749,000 |
| 03 ene 2024 | 14.25 | 14.25 | 14.08 | 14.13 | 13.75 | 7,790,000 |
| 02 ene 2024 | 14.52 | 14.54 | 14.35 | 14.40 | 14.01 | 4,577,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.