Yuanta/P-shares Taiwan Top 50 ETF (BKK:TAIWAN19)
Thailand · Delayed Price · Currency is THB 40.50
-0.25 (-0.61%)
At close: May 12, 2026
BKK:TAIWAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 40.50 | 40.75 | 40.25 | 40.50 | 40.50 | -0.61% | 8,360 |
| May 11, 2026 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | - | 55,870 |
| May 8, 2026 | 40.75 | 40.75 | 40.25 | 40.75 | 40.75 | -1.21% | 44,466 |
| May 7, 2026 | 41.25 | 41.25 | 40.75 | 41.25 | 41.25 | 3.13% | 58,690 |
| May 6, 2026 | 40.00 | 40.25 | 39.75 | 40.00 | 40.00 | 1.91% | 26,155 |
| May 5, 2026 | 39.25 | 40.00 | 39.25 | 39.25 | 39.25 | 3.29% | 90,228 |
| Apr 30, 2026 | 38.00 | 38.50 | 37.50 | 38.00 | 38.00 | -0.65% | 53,127 |
| Apr 29, 2026 | 38.25 | 38.50 | 38.00 | 38.25 | 38.25 | -0.65% | 159,289 |
| Apr 28, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -2.53% | 109,398 |
| Apr 27, 2026 | 39.25 | 39.50 | 39.00 | 39.50 | 39.50 | 1.94% | 371,268 |
| Apr 24, 2026 | 36.75 | 38.75 | 36.75 | 38.75 | 38.75 | 6.16% | 192,893 |
| Apr 23, 2026 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | 0.69% | 20,897 |
| Apr 22, 2026 | 36.00 | 36.25 | 35.75 | 36.25 | 36.25 | 0.69% | 46,213 |
| Apr 21, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 2.13% | 28,104 |
| Apr 20, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1.44% | 23,759 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | -0.71% | 19,422 |
| Apr 16, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 6.06% | 42,317 |
| Apr 10, 2026 | 33.00 | 33.25 | 33.00 | 33.00 | 33.00 | 1.54% | 41,102 |
| Apr 9, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | - | 7,315 |
| Apr 8, 2026 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 4.00% | 17,231 |
| Apr 7, 2026 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 5,896 |
| 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 |