Leverage Shares Public Limited Company LS 3X LONG TAIWAN ETP

(TAI3)
Sector: n/a
$9.50
$0.23 2.43
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $8.40 $9.30 $9.10 $9.27 3
12/06/2025 $8.40 $9.75 $9.50 $9.57 0
11/06/2025 $8.40 $9.25 $9.25 $9.25 5
10/06/2025 $8.40 $9.00 $8.90 $8.90 14
09/06/2025 $8.40 $8.55 $8.20 $8.55 101
06/06/2025 $7.85 $8.33 $8.00 $8.32 9
05/06/2025 $7.85 $9.25 $7.08 $8.40 0
04/06/2025 $7.85 $8.35 $8.23 $8.23 0
03/06/2025 $7.85 $7.98 $7.03 $7.93 0
02/06/2025 $7.85 $9.05 $7.33 $7.63 0
30/05/2025 $7.85 $9.00 $6.70 $7.60 0
29/05/2025 $7.85 $8.10 $7.83 $7.82 260
28/05/2025 $7.95 $8.20 $6.73 $8.05 0
27/05/2025 $7.95 $8.85 $6.78 $8.13 0
26/05/2025 $7.95 $8.45 $8.05 $8.05 2
23/05/2025 $7.95 $8.45 $8.05 $8.05 2
22/05/2025 $7.95 $8.35 $8.20 $8.20 2
21/05/2025 $7.95 $8.55 $8.50 $8.55 1
20/05/2025 $7.95 $8.13 $8.00 $8.13 1
19/05/2025 $7.95 $8.20 $7.95 $8.20 83
16/05/2025 $8.25 $9.63 $7.15 $8.38 0
15/05/2025 $8.25 $8.35 $8.35 $8.35 2
14/05/2025 $8.25 $8.65 $8.10 $8.35 427
13/05/2025 $7.85 $8.05 $7.55 $8.05 11
12/05/2025 $7.85 $7.95 $7.85 $7.85 106
09/05/2025 $4.94 $7.70 $7.30 $7.47 43
08/05/2025 $4.94 $8.50 $5.95 $7.22 0
07/05/2025 $4.94 $7.15 $7.00 $7.03 8
06/05/2025 $4.94 $7.48 $7.25 $7.47 25
05/05/2025 $4.94 $7.15 $6.90 $7.13 147
02/05/2025 $4.94 $7.15 $6.90 $7.13 147
01/05/2025 $4.94 $6.20 $6.05 $6.15 52
30/04/2025 $4.94 $5.75 $5.65 $5.75 16
29/04/2025 $4.94 $5.75 $5.65 $5.75 5
28/04/2025 $4.94 $5.65 $5.40 $5.40 4
25/04/2025 $4.94 $6.18 $4.10 $5.35 0
24/04/2025 $4.94 $5.30 $4.92 $5.30 31
23/04/2025 $4.94 $5.25 $5.10 $5.25 102
22/04/2025 $4.94 $4.88 $4.84 $4.88 11
21/04/2025 $4.94 $5.40 $5.10 $5.10 5
18/04/2025 $4.94 $5.40 $5.10 $5.10 5
17/04/2025 $4.94 $5.40 $5.10 $5.10 5
16/04/2025 $4.94 $5.35 $4.96 $5.28 110
15/04/2025 $4.94 $5.55 $5.50 $5.53 6
14/04/2025 $4.94 $5.55 $5.15 $5.35 91
11/04/2025 $4.94 $5.30 $4.86 $5.15 884
10/04/2025 $4.80 $5.03 $4.62 $4.62 1,529
09/04/2025 $3.91 $3.97 $3.55 $3.63 2,628
08/04/2025 $4.02 $4.60 $3.93 $4.47 1,131
07/04/2025 $3.28 $4.86 $3.28 $4.18 826
04/04/2025 $6.03 $5.95 $5.16 $5.95 37
03/04/2025 $6.03 $6.30 $5.95 $5.95 251
02/04/2025 $8.34 $6.87 $6.42 $6.80 0
01/04/2025 $8.34 $6.63 $6.60 $6.63 4
31/03/2025 $8.34 $6.24 $6.18 $6.24 5
28/03/2025 $8.34 $7.21 $6.53 $6.60 0
27/03/2025 $8.34 $7.42 $7.00 $7.20 0
26/03/2025 $8.34 $7.71 $7.30 $7.37 0
25/03/2025 $8.34 $8.08 $7.58 $7.70 0
24/03/2025 $8.34 $7.70 $7.45 $7.70 3
21/03/2025 $8.34 $7.69 $7.13 $7.54 0
20/03/2025 $8.34 $7.89 $7.63 $7.63 0
19/03/2025 $8.34 $7.78 $7.41 $7.61 0
18/03/2025 $8.34 $8.08 $7.70 $7.70 4
17/03/2025 $8.34 $7.87 $7.48 $7.77 0
14/03/2025 $8.34 $7.72 $7.63 $7.63 0
13/03/2025 $8.34 $7.89 $7.26 $7.39 0
12/03/2025 $8.34 $7.98 $7.67 $7.89 0
11/03/2025 $8.34 $7.97 $7.42 $7.52 0
10/03/2025 $8.34 $8.13 $7.57 $7.65 0
07/03/2025 $8.34 $8.49 $7.90 $7.96 0
06/03/2025 $8.34 $8.39 $8.30 $8.39 5
05/03/2025 $8.34 $8.81 $7.97 $8.43 0
04/03/2025 $8.34 $8.34 $7.97 $7.97 110
03/03/2025 $9.36 $8.58 $7.94 $8.12 0
28/02/2025 $9.36 $8.56 $7.75 $8.00 0
27/02/2025 $9.36 $8.88 $8.56 $8.56 0
26/02/2025 $9.36 $9.55 $8.86 $9.46 0
25/02/2025 $9.36 $9.36 $8.79 $8.85 0
24/02/2025 $9.36 $9.36 $9.15 $9.15 5
21/02/2025 $8.87 $9.87 $8.54 $9.46 0
20/02/2025 $8.87 $9.75 $9.20 $9.34 0
19/02/2025 $8.87 $9.60 $9.18 $9.33 0
18/02/2025 $8.87 $9.62 $8.49 $9.47 0
17/02/2025 $8.87 $9.57 $8.87 $9.47 0
14/02/2025 $8.87 $9.23 $8.84 $9.05 0
13/02/2025 $8.87 $9.95 $8.26 $9.23 0
12/02/2025 $8.87 $9.12 $8.68 $8.84 0
11/02/2025 $8.87 $9.25 $8.57 $9.06 0
10/02/2025 $8.87 $9.16 $8.22 $8.99 0
07/02/2025 $8.87 $9.85 $8.24 $8.87 0
06/02/2025 $8.87 $9.91 $8.23 $8.91 0
05/02/2025 $8.87 $9.79 $8.04 $8.91 0
04/02/2025 $8.87 $8.73 $8.70 $8.51 0
03/02/2025 $8.87 $8.51 $8.22 $8.51 0
31/01/2025 $8.87 $8.98 $8.87 $8.98 100
30/01/2025 $8.73 $8.73 $8.54 $8.66 149
29/01/2025 $8.04 $8.84 $8.17 $8.42 0
28/01/2025 $8.04 $8.17 $8.01 $8.17 700
27/01/2025 $8.64 $8.64 $8.05 $8.05 1,010
24/01/2025 $9.35 $10.30 $9.65 $9.98 0
23/01/2025 $9.35 $9.93 $8.73 $9.79 0
22/01/2025 $9.35 $10.05 $9.30 $9.78 0
21/01/2025 $9.35 $9.59 $9.28 $9.59 1
20/01/2025 $9.35 $9.59 $8.74 $9.06 0
17/01/2025 $9.35 $10.03 $8.11 $9.22 0
16/01/2025 $9.35 $9.35 $9.18 $8.79 200
15/01/2025 $8.61 $8.90 $7.80 $8.79 0
14/01/2025 $8.61 $8.61 $8.45 $8.45 408
13/01/2025 $8.24 $8.24 $8.08 $8.08 1,141
10/01/2025 $10.15 $9.23 $8.59 $8.59 0
09/01/2025 $10.15 $9.52 $8.89 $9.43 0
08/01/2025 $10.15 $10.47 $8.40 $9.43 0
07/01/2025 $10.15 $11.27 $8.93 $10.02 0
06/01/2025 $10.15 $10.23 $10.13 $10.23 58
03/01/2025 $9.33 $9.21 $9.15 $9.21 1
02/01/2025 $9.33 $9.77 $8.03 $9.00 0
01/01/2025 $9.33 $9.62 $9.22 $9.45 0
31/12/2024 $9.33 $9.62 $9.22 $9.45 0
30/12/2024 $9.33 $9.33 $8.94 $9.13 91
27/12/2024 $9.77 $10.41 $9.19 $9.50 0
26/12/2024 $9.77 $10.64 $9.58 $9.79 0
25/12/2024 $9.77 $10.64 $9.58 $9.79 0
24/12/2024 $9.77 $10.64 $9.58 $9.79 0
23/12/2024 $9.77 $10.51 $8.89 $9.69 0
20/12/2024 $9.77 $9.37 $8.95 $9.37 0
19/12/2024 $9.77 $10.33 $8.31 $9.29 0
18/12/2024 $9.77 $10.27 $9.94 $9.94 0
17/12/2024 $9.77 $9.77 $9.69 $9.69 7,200
16/12/2024 $10.44 $11.03 $9.19 $9.84 0