U.S. markets closed

KGI Global Industry Elite 55 ETF (00926.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
22.53-0.17 (-0.75%)
Al cierre: 01:20PM CST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202422.6622.6622.5122.5322.531,594,084
20 jun 202422.6122.7022.6122.7022.70836,104
19 jun 202422.6222.6522.6122.6322.63830,150
18 jun 202422.5522.6122.5522.5722.57422,186
17 jun 202422.5422.5422.4622.4822.48840,035
14 jun 202422.5722.5822.5422.5622.561,244,536
13 jun 202422.6222.6422.5822.5822.582,505,399
12 jun 202422.3522.3822.3522.3722.37834,940
11 jun 202422.2122.2822.2022.2622.261,243,568
07 jun 202422.1422.1422.0622.1222.121,439,882
06 jun 202422.2122.2222.1622.1722.171,286,190
05 jun 202421.7021.7421.7021.7221.72959,931
04 jun 202421.5921.5921.5421.5821.58854,092
03 jun 202421.4721.4721.4021.4221.421,316,813
31 may 202421.3021.3621.2421.3521.351,206,115
30 may 202421.5921.5921.5421.5521.55527,580
29 may 202421.5221.6321.5221.6221.62419,894
28 may 202421.3221.3621.3221.3521.35533,598
27 may 202421.3321.3321.2721.3221.32660,285
24 may 202421.2521.2521.1721.1921.191,951,416
23 may 202421.1421.2721.1421.2621.261,051,880
22 may 202420.9921.0320.9821.0021.00731,631
21 may 202420.9420.9920.9220.9820.98509,196
20 may 202420.8020.8320.7620.8220.82301,017
17 may 202420.8020.8520.8020.8320.83451,557
16 may 202420.8820.8920.8620.8620.86519,320
15 may 202420.6420.7020.5620.5720.57686,342
14 may 202420.5520.5520.5120.5520.55293,573
13 may 202420.5720.5820.5320.5520.55325,135
10 may 202420.4320.4520.4220.4420.44125,687
09 may 202420.4020.4420.3920.4120.41246,355
08 may 202420.4020.4420.4020.4020.40436,466
07 may 202420.2620.3820.2620.3720.37963,190
06 may 202419.9619.9919.9219.9919.99586,727
03 may 202419.9319.9319.8119.8119.81643,096
02 may 202420.1020.1019.8319.8619.861,249,978
30 abr 202420.2320.2320.1420.1720.17582,759
29 abr 202420.1720.3120.1720.2820.28615,592
26 abr 202419.9620.0819.9620.0320.032,235,347
25 abr 202419.7019.7019.6419.6419.64940,822
24 abr 202419.8420.0719.8420.0420.041,460,278
23 abr 202419.5219.6319.5219.6219.62386,299
22 abr 202419.5419.5419.3019.4019.40572,023
19 abr 202419.8019.8019.5119.6619.661,067,296
18 abr 202419.9919.9919.8319.8419.84808,227
17 abr 202420.1020.1720.1020.1020.1075,544
16 abr 202420.1320.1319.9920.0520.05958,706
15 abr 202420.4820.4820.3520.4020.40475,693
12 abr 202420.5220.6120.5020.6120.61970,619
11 abr 202420.2020.2820.2020.2820.28715,020
10 abr 202420.2220.2220.1420.1720.17862,595
09 abr 202420.3620.4020.3420.4020.40911,719
08 abr 202420.5520.5520.3720.3720.371,704,421
03 abr 202420.4920.4920.3520.3620.36260,131
02 abr 202420.5120.5120.4620.4920.49156,946
01 abr 202420.4920.4920.4120.4320.43299,272
29 mar 202420.3720.5020.3520.3620.36253,243
28 mar 202420.4820.4820.3720.3720.37457,675
27 mar 202420.4420.4820.4020.4820.48520,286
26 mar 202420.5220.5720.4920.5520.55305,649
25 mar 202420.5520.6220.4620.5220.52466,056
22 mar 202420.4820.5420.4720.5420.54406,114
21 mar 202420.2220.3220.2220.3220.32622,724
20 mar 202419.9020.0019.9020.0020.00195,311
19 mar 202419.8019.8119.7619.8119.81881,794
18 mar 202419.7719.7719.6519.7119.71695,216
15 mar 202419.9219.9219.7919.8119.81156,462
14 mar 202419.7619.8019.7519.7919.79148,778
13 mar 202419.5819.7819.5819.7619.76698,680
12 mar 202419.4719.4819.4419.4519.45822,363
11 mar 202419.6519.6519.4519.4519.451,004,403
08 mar 202419.6619.7719.6619.7519.75821,318
07 mar 202419.3819.4219.3519.4219.42729,903
06 mar 202419.4519.4519.3419.3819.38359,799
05 mar 202419.5119.5119.4619.4819.48240,794
04 mar 202419.5019.5119.4219.4819.48510,605
01 mar 202419.2519.4419.2519.3019.30309,660
29 feb 202419.2119.2319.1519.2219.22162,350
27 feb 202419.2819.2819.1819.2119.21298,483
26 feb 202419.3419.3419.2519.2819.28697,467
23 feb 202419.3019.3519.2819.3519.35540,903
22 feb 202418.8318.9418.8318.9418.941,235,663
21 feb 202418.7318.7318.6118.6318.63690,579
20 feb 202418.8318.8318.7918.7918.79633,890
19 feb 202418.9518.9518.8018.8318.83385,811
16 feb 202418.9518.9518.8118.8618.8682,166
15 feb 202418.7318.7318.6018.7018.70441,597
05 feb 202418.3818.4518.2718.3218.321,554,361
02 feb 202417.9418.1117.9418.0718.07595,269
01 feb 202417.8417.8417.7217.8017.80310,379
31 ene 202417.8917.8917.8617.8717.871,072,529
30 ene 202417.9618.0017.9518.0018.00766,902
29 ene 202417.8317.8317.8017.8017.8055,666
26 ene 202417.7117.7717.6917.6917.69192,645
25 ene 202417.6517.6717.6517.6717.67136,924
24 ene 202417.5717.6617.5717.6417.64396,934
23 ene 202417.5417.5417.4717.5217.52874,428
22 ene 202417.4717.5317.4717.5317.53245,177
19 ene 202417.3217.3617.3117.3217.32919,744
18 ene 2024------
*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...