Yuanta/P-shares Taiwan Top 50 ETF (BKK:TAIWAN19)
Thailand · Delayed Price · Currency is THB 31.00
0.00 (0.00%)
At close: Apr 3, 2026
BKK:TAIWAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | - | 2,225 |
| Apr 2, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | -1.59% | 7,485 |
| Apr 1, 2026 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 5.88% | 65,639 |
| Mar 31, 2026 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | -4.03% | 57,677 |
| Mar 30, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | -1.59% | 8,742 |
| Mar 27, 2026 | 31.25 | 31.75 | 31.25 | 31.50 | 31.50 | - | 19,319 |
| Mar 26, 2026 | 31.75 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 3,248 |
| Mar 25, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 3.23% | 17,003 |
| Mar 24, 2026 | 30.75 | 31.25 | 30.75 | 31.00 | 31.00 | 0.81% | 5,852 |
| Mar 23, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -3.15% | 18,495 |
| Mar 20, 2026 | 31.75 | 31.75 | 31.25 | 31.75 | 31.75 | - | 17,508 |
| Mar 19, 2026 | 32.25 | 32.25 | 31.50 | 31.75 | 31.75 | -3.05% | 29,755 |
| Mar 18, 2026 | 32.50 | 32.75 | 32.50 | 32.75 | 32.75 | 1.55% | 23,722 |
| Mar 17, 2026 | 32.00 | 32.50 | 32.00 | 32.25 | 32.25 | 1.57% | 18,131 |
| Mar 16, 2026 | 31.75 | 32.00 | 31.25 | 31.75 | 31.75 | - | 50,591 |
| Mar 13, 2026 | 31.75 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 51,917 |
| Mar 12, 2026 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | -0.78% | 8,139 |
| Mar 11, 2026 | 32.00 | 32.50 | 32.00 | 32.25 | 32.25 | 2.38% | 15,457 |
| Mar 10, 2026 | 35.00 | 35.00 | 31.00 | 31.50 | 31.50 | 2.44% | 25,922 |
| Mar 9, 2026 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | -3.91% | 56,252 |
| Mar 6, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 10,042 |
| Mar 5, 2026 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | 1.59% | 33,147 |
| Mar 4, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | 31.50 | -4.55% | 86,217 |
| Mar 2, 2026 | 32.75 | 33.00 | 32.50 | 33.00 | 33.00 | -0.75% | 32,489 |
| Feb 27, 2026 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | -0.75% | 16,884 |
| Feb 26, 2026 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | - | 10,409 |
| Feb 25, 2026 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 3.08% | 14,416 |
| Feb 24, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 2.36% | 10,572 |
| Feb 23, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -3.79% | 60,490 |
| Feb 20, 2026 | 33.75 | 34.25 | 32.75 | 33.00 | 33.00 | -1.49% | 54,021 |
| Feb 19, 2026 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 17,661 |
| Feb 18, 2026 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | 0.76% | 14,029 |
| Feb 17, 2026 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 15,960 |
| Feb 16, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 0.78% | 13,477 |
| Feb 13, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 14,381 |
| Feb 12, 2026 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 13,897 |
| Feb 11, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 2.40% | 57,872 |
| Feb 10, 2026 | 30.50 | 31.25 | 30.50 | 31.25 | 31.25 | 2.46% | 34,136 |
| Feb 9, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 2.52% | 56,373 |
| Feb 6, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 5,570 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | -0.83% | 3,646 |
| Feb 4, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.83% | 2,967 |
| Feb 3, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 1.69% | 5,937 |
| Feb 2, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | -2.48% | 69,926 |
| Jan 30, 2026 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 10,780 |
| Jan 29, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 133,114 |
| Jan 28, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 48,520 |
| Jan 27, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 7,551 |
| Jan 26, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 11,764 |
| Jan 23, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 29,900 |