Thursday, 25 April 2024
Ishares Msci Taiwan Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 42.69 | 42.69 | 41.59 | 41.65 | 4,330,600 |
| 13/10/22 | 41.15 | 42.86 | 41.03 | 42.77 | 5,753,200 |
| 12/10/22 | 42.29 | 42.54 | 42.23 | 42.35 | 2,898,700 |
| 11/10/22 | 42.33 | 42.63 | 41.94 | 42.11 | 3,900,300 |
| 10/10/22 | 43.28 | 43.36 | 42.63 | 42.72 | 3,018,100 |
| 07/10/22 | 44.25 | 44.34 | 43.50 | 43.55 | 2,805,700 |
| 06/10/22 | 45.06 | 45.30 | 44.89 | 44.96 | 1,710,200 |
| 05/10/22 | 44.98 | 45.43 | 44.58 | 45.22 | 3,346,500 |
| 04/10/22 | 44.37 | 45.07 | 44.34 | 45.06 | 3,818,100 |
| 03/10/22 | 43.18 | 43.68 | 42.98 | 43.60 | 3,107,000 |
| 30/09/22 | 43.13 | 43.59 | 43.02 | 43.10 | 4,910,800 |
| 29/09/22 | 43.75 | 43.77 | 43.19 | 43.45 | 4,354,000 |
| 28/09/22 | 43.90 | 44.59 | 43.72 | 44.43 | 5,415,400 |
| 26/09/22 | 44.80 | 45.00 | 44.46 | 44.62 | 3,613,000 |
| 23/09/22 | 45.44 | 45.50 | 44.90 | 45.07 | 4,920,900 |
| 22/09/22 | 46.47 | 46.56 | 46.19 | 46.26 | 2,826,200 |
| 21/09/22 | 47.18 | 47.69 | 46.77 | 46.82 | 2,851,500 |
| 20/09/22 | 47.44 | 47.57 | 47.21 | 47.45 | 1,927,600 |
| 19/09/22 | 47.25 | 47.78 | 47.18 | 47.74 | 3,018,400 |
| 16/09/22 | 47.57 | 47.98 | 47.45 | 47.80 | 2,631,600 |
| 15/09/22 | 48.16 | 48.38 | 47.82 | 47.89 | 2,857,000 |
| 14/09/22 | 48.32 | 48.52 | 48.10 | 48.28 | 2,941,200 |
| 13/09/22 | 48.78 | 48.89 | 47.74 | 47.78 | 4,532,700 |
| 12/09/22 | 49.59 | 49.84 | 49.51 | 49.71 | 2,891,500 |
| 09/09/22 | 49.16 | 49.51 | 49.14 | 49.50 | 2,039,700 |
| 08/09/22 | 48.20 | 48.76 | 48.11 | 48.70 | 2,242,900 |
| 07/09/22 | 47.88 | 48.50 | 47.77 | 48.45 | 3,298,300 |
| 06/09/22 | 48.86 | 48.90 | 48.43 | 48.53 | 2,325,600 |
| 02/09/22 | 49.23 | 49.39 | 48.59 | 48.67 | 3,138,300 |
| 01/09/22 | 49.34 | 49.49 | 48.90 | 49.45 | 3,335,300 |
| 31/08/22 | 50.57 | 50.67 | 50.22 | 50.23 | 4,291,700 |
| 30/08/22 | 50.45 | 50.53 | 49.57 | 49.82 | 3,335,900 |
| 29/08/22 | 50.28 | 50.43 | 50.06 | 50.21 | 4,737,900 |
| 26/08/22 | 52.05 | 52.13 | 50.80 | 50.84 | 5,652,400 |
| 25/08/22 | 51.72 | 52.17 | 51.66 | 52.13 | 3,332,400 |
| 24/08/22 | 51.23 | 51.50 | 51.13 | 51.31 | 2,570,400 |
| 23/08/22 | 51.39 | 51.81 | 51.37 | 51.46 | 3,320,700 |
| 22/08/22 | 51.77 | 51.80 | 51.44 | 51.44 | 4,100,000 |
| 19/08/22 | 52.48 | 52.50 | 52.17 | 52.20 | 1,718,400 |
| 18/08/22 | 52.84 | 52.89 | 52.69 | 52.84 | 1,537,700 |
| 17/08/22 | 52.79 | 52.94 | 52.58 | 52.73 | 1,759,900 |
| 16/08/22 | 52.95 | 53.10 | 52.84 | 53.00 | 1,147,600 |
| 15/08/22 | 52.74 | 52.95 | 52.70 | 52.84 | 2,438,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |