Taiwan - Delayed Quote
TWD
Yuanta/P-shares Taiwan Top 50 ETF (0050.TW)
104.10
-0.85
(-0.81%)
As of 11:31:31 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
103.40
104.15
103.05
104.10
104.10
119,750,052
Oct 30, 2026
104.80
105.30
103.85
104.95
104.95
193,796,708
Oct 29, 2026
108.65
108.65
106.60
107.25
107.25
77,495,132
Oct 28, 2026
108.35
108.65
107.80
108.65
108.65
50,936,423
Oct 27, 2026
107.10
107.55
105.80
106.60
106.60
140,567,068
Oct 23, 2026
106.90
106.90
106.90
106.90
106.90
-
Oct 22, 2026
108.95
109.15
106.75
106.90
106.90
116,952,817
Oct 21, 2026
108.80
109.20
107.60
108.15
108.15
76,295,858
Oct 20, 2026
107.65
108.30
107.05
107.25
107.25
105,412,059
Oct 19, 2026
107.45
108.30
107.10
108.15
108.15
143,680,197
Oct 16, 2026
109.45
109.70
108.90
109.00
109.00
111,920,765
Oct 15, 2026
110.15
110.15
108.55
108.90
108.90
391,224,418
Oct 14, 2026
113.00
113.75
112.75
113.00
113.00
59,901,143
Oct 13, 2026
112.55
113.20
111.90
112.40
112.40
210,615,887
Oct 12, 2026
114.20
114.95
113.40
114.80
114.80
95,616,284
Oct 8, 2026
115.35
115.55
114.90
114.95
114.95
87,692,570
Oct 7, 2026
116.15
116.55
115.95
116.05
116.05
55,933,269
Oct 6, 2026
116.30
116.60
115.70
116.50
116.50
66,256,825
Oct 5, 2026
115.75
116.15
115.25
115.95
115.95
97,729,977
Oct 2, 2026
112.85
112.95
112.30
112.80
112.80
65,136,810
Oct 1, 2026
112.20
112.90
111.70
112.90
112.90
51,775,460
Sep 30, 2026
112.50
113.05
112.05
112.05
112.05
58,123,385
Sep 29, 2026
111.80
112.25
111.05
111.30
111.30
101,008,614
Sep 24, 2026
112.00
112.45
111.75
112.40
112.40
66,490,792
Sep 23, 2026
112.80
113.15
112.30
112.45
112.45
55,410,585
Sep 22, 2026
113.35
113.75
111.85
111.85
111.85
80,283,889
Sep 21, 2026
109.90
111.45
109.85
111.35
111.35
114,373,545
Sep 18, 2026
109.60
109.95
108.85
109.85
109.85
79,772,537
Sep 17, 2026
107.90
109.20
107.85
108.05
108.05
47,371,508
Sep 16, 2026
106.15
107.40
106.15
106.90
106.90
69,357,559
Sep 15, 2026
106.75
106.95
106.15
106.25
106.25
55,674,721
Sep 14, 2026
106.30
107.15
105.85
106.90
106.90
82,639,330
Sep 11, 2026
107.40
108.00
106.90
107.70
107.70
90,140,839
Sep 10, 2026
108.60
109.15
108.40
109.15
109.15
40,733,536
Sep 9, 2026
109.95
110.60
109.50
109.65
109.65
43,057,835
Sep 8, 2026
110.00
110.75
109.55
109.65
109.65
70,633,942
Sep 7, 2026
109.05
110.00
108.85
109.90
109.90
102,774,668
Sep 4, 2026
107.70
108.00
106.85
107.90
107.90
44,288,868
Sep 3, 2026
106.90
107.40
106.15
106.20
106.20
45,432,677
Sep 2, 2026
107.50
107.85
106.65
106.80
106.80
61,574,987
Sep 1, 2026
106.50
108.70
106.50
108.45
108.45
105,037,149
Aug 31, 2026
105.60
106.25
105.00
106.25
106.25
63,750,315
Aug 28, 2026
107.10
107.35
106.70
106.95
106.95
74,083,764
Aug 27, 2026
106.50
107.00
105.90
106.05
106.05
64,989,695
Aug 26, 2026
104.10
106.05
103.50
105.90
105.90
84,991,710
Aug 25, 2026
102.90
104.40
102.40
104.40
104.40
55,019,407
Aug 24, 2026
104.65
104.80
103.80
103.80
103.80
40,662,714
Aug 21, 2026
103.80
104.80
103.20
104.65
104.65
39,048,145
Aug 20, 2026
104.20
104.25
102.95
103.80
103.80
40,117,137
Aug 19, 2026
103.05
103.85
102.70
103.10
103.10
90,920,782
Aug 18, 2026
106.45
106.45
104.85
104.90
104.90
58,726,823
Aug 17, 2026
106.40
106.95
106.00
106.45
106.45
54,027,248
Aug 14, 2026
107.10
107.50
106.05
106.40
106.40
77,523,902
Aug 13, 2026
106.55
107.00
106.15
106.70
106.70
84,987,116
Aug 12, 2026
105.00
105.25
104.45
105.20
105.20
58,197,041
Aug 11, 2026
104.05
104.85
103.40
104.60
104.60
64,953,565
Aug 10, 2026
103.90
104.75
103.50
104.25
104.25
77,669,272
Aug 7, 2026
103.80
104.00
102.05
102.85
102.85
64,762,811
Aug 6, 2026
103.25
103.70
102.55
103.30
103.30
75,072,269
Aug 5, 2026
103.75
104.75
102.90
103.80
103.80
162,326,921
Aug 4, 2026
100.65
102.25
99.75
100.65
100.65
114,567,629
Aug 3, 2026
102.00
102.70
101.00
102.00
102.00
162,020,882
Jul 31, 2026
100.00
102.85
99.80
102.85
102.85
335,230,300
Jul 30, 2026
93.40
96.00
92.00
93.50
93.50
277,813,661
Jul 29, 2026
96.95
97.00
91.80
93.70
93.70
481,594,751
Jul 28, 2026
98.35
98.35
96.90
97.15
97.15
403,103,877
Jul 27, 2026
101.30
101.60
100.05
101.45
101.45
100,975,462
Jul 24, 2026
102.55
103.05
101.30
101.70
101.70
94,377,095
Jul 23, 2026
104.25
104.80
102.90
103.90
103.90
51,221,177
Jul 22, 2026
104.50
104.80
103.30
103.85
103.85
103,568,792
Jul 21, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
100.00
102.50
99.85
102.50
102.50
91,004,977
Jul 20, 2026
100.20
100.60
98.30
99.20
98.60
335,645,366
Jul 17, 2026
102.90
103.05
100.00
100.15
99.54
443,467,989
Jul 16, 2026
105.35
106.75
104.55
106.40
105.76
68,042,614
Jul 15, 2026
105.30
106.45
104.65
106.30
105.66
106,147,811
Jul 14, 2026
105.50
105.50
102.25
104.40
103.77
225,466,504
Jul 13, 2026
107.00
107.55
105.70
106.00
105.36
65,558,453
Jul 9, 2026
106.35
107.00
105.45
105.80
105.16
51,733,962
Jul 8, 2026
106.40
106.60
105.05
106.05
105.41
86,877,553
Jul 7, 2026
108.55
109.05
105.85
106.20
105.56
111,060,971
Jul 6, 2026
109.05
109.60
107.70
108.25
107.60
70,136,815
Jul 3, 2026
106.15
108.80
106.10
108.35
107.69
76,733,905
Jul 2, 2026
107.20
108.95
106.90
108.80
108.14
67,727,796
Jul 1, 2026
109.80
109.95
108.60
109.35
108.69
72,216,950
Jun 30, 2026
106.85
108.25
106.75
107.80
107.15
103,816,325
Jun 29, 2026
103.35
105.35
103.30
104.45
103.82
101,519,378
Jun 26, 2026
105.40
105.85
102.80
103.10
102.48
251,693,794
Jun 25, 2026
108.00
108.05
106.35
107.20
106.55
89,454,929
Jun 24, 2026
108.00
108.10
106.15
107.15
106.50
208,531,754
Jun 23, 2026
112.00
112.30
110.05
110.10
109.43
120,564,830
Jun 22, 2026
109.45
111.20
109.45
111.15
110.48
110,460,961
Jun 18, 2026
107.00
107.45
106.65
107.30
106.65
74,587,200
Jun 17, 2026
105.00
106.00
104.50
106.00
105.36
75,416,209
Jun 16, 2026
106.05
106.05
104.85
105.90
105.26
67,088,029
Jun 15, 2026
105.10
105.50
104.30
105.25
104.61
95,906,242
Jun 12, 2026
103.25
103.75
101.55
101.95
101.33
73,401,960
Jun 11, 2026
100.00
100.55
97.60
99.85
99.25
248,828,975
Jun 10, 2026
102.60
102.95
100.20
100.25
99.64
166,445,287
Jun 9, 2026
102.10
103.60
101.35
103.50
102.87
89,392,847
Jun 8, 2026
98.05
101.30
98.05
100.95
100.34
320,685,641
Jun 5, 2026
105.00
105.35
102.80
104.15
103.52
164,564,140
Jun 4, 2026
106.75
107.00
106.05
106.10
105.46
108,491,104
Jun 3, 2026
107.30
107.85
107.10
107.60
106.95
75,111,550
Jun 2, 2026
106.30
106.30
104.20
105.70
105.06
107,794,552
Jun 1, 2026
105.25
106.70
104.50
105.50
104.86
127,067,000
May 29, 2026
103.20
105.40
102.70
105.40
104.76
98,892,043
May 28, 2026
104.00
104.25
100.10
100.50
99.89
140,421,329
May 27, 2026
102.40
103.90
102.00
102.55
101.93
90,102,044
May 26, 2026
101.60
101.80
100.10
100.10
99.49
87,695,026
May 25, 2026
99.55
101.00
99.55
100.80
100.19
124,114,624
May 22, 2026
96.30
97.30
96.00
97.30
96.71
60,917,271
May 21, 2026
94.80
96.05
94.70
95.85
95.27
59,494,294
May 20, 2026
93.00
93.50
92.45
92.50
91.94
108,931,614
May 19, 2026
94.35
94.70
93.10
93.10
92.54
116,385,289
May 18, 2026
94.00
95.20
93.30
94.90
94.33
105,172,915
May 15, 2026
97.65
98.25
95.20
95.40
94.82
90,487,261
May 14, 2026
96.90
97.20
95.75
96.05
95.47
53,565,899
May 13, 2026
94.85
95.80
94.70
95.50
94.92
113,598,688
May 12, 2026
96.85
97.35
95.50
96.85
96.26
94,676,481
May 11, 2026
96.65
97.15
96.50
96.90
96.31
88,544,547
May 8, 2026
97.35
97.70
95.85
97.00
96.41
117,639,791
May 7, 2026
97.95
98.40
97.40
97.70
97.11
110,289,613
May 6, 2026
96.05
96.90
94.70
95.75
95.17
105,507,530
May 5, 2026
94.40
94.75
94.00
94.60
94.03
76,579,608
May 4, 2026
92.50
94.65
92.40
94.60
94.03
120,393,477
Apr 30, 2026
91.25
91.90
90.30
90.50
89.95
82,229,228
Apr 29, 2026
90.70
91.50
90.00
90.75
90.20
93,857,452
Apr 28, 2026
92.55
93.65
91.90
92.00
91.44
114,706,934
Apr 27, 2026
92.70
94.25
92.70
93.00
92.44
183,173,507
Apr 24, 2026
87.60
89.95
87.55
89.95
89.41
125,117,290
Apr 23, 2026
87.65
88.80
85.15
86.35
85.83
148,310,644
Apr 22, 2026
85.75
86.60
85.55
86.35
85.83
64,147,874
Apr 21, 2026
85.50
86.10
85.00
86.00
85.48
71,987,659
Apr 20, 2026
84.55
85.10
84.45
84.55
84.04
95,994,589
Apr 17, 2026
84.20
84.50
84.00
84.15
83.64
93,304,532
Apr 16, 2026
84.75
85.10
84.15
85.00
84.49
76,987,129
Apr 15, 2026
84.10
85.10
83.80
84.15
83.64
122,414,906
Apr 14, 2026
81.75
83.20
81.75
83.10
82.60
123,920,345
Apr 13, 2026
80.60
81.00
80.40
80.60
80.11
87,581,345
Apr 10, 2026
80.00
80.80
79.95
80.75
80.26
115,520,077
Apr 9, 2026
79.30
79.40
78.80
79.15
78.67
92,049,631
Apr 8, 2026
78.10
79.25
78.10
79.20
78.72
227,364,928
Apr 7, 2026
75.15
75.45
74.65
75.30
74.84
76,885,542
Apr 2, 2026
75.90
76.05
73.80
73.95
73.50
105,707,506
Apr 1, 2026
75.00
75.60
74.60
75.45
74.99
126,562,159
Mar 31, 2026
73.35
73.45
72.15
72.35
71.91
231,400,782
Mar 30, 2026
73.30
74.05
72.80
73.90
73.45
158,608,942
Mar 27, 2026
74.45
75.10
74.10
75.00
74.55
106,078,935
Mar 26, 2026
76.30
76.85
75.60
75.80
75.34
76,157,584
Mar 25, 2026
76.35
76.65
76.00
76.20
75.74
91,456,088
Mar 24, 2026
75.50
75.60
73.80
74.40
73.95
83,942,753
Mar 23, 2026
73.50
74.45
73.30
74.25
73.80
210,502,502
Mar 20, 2026
76.20
76.40
75.50
75.90
75.44
67,265,037
Mar 19, 2026
76.60
76.80
75.95
76.00
75.54
128,778,782
Mar 18, 2026
77.75
78.05
77.45
77.80
77.33
72,305,179
Mar 17, 2026
76.45
77.00
76.30
76.65
76.19
61,503,521
Mar 16, 2026
76.30
76.70
75.45
75.60
75.14
97,649,824
Mar 13, 2026
75.15
76.55
75.00
75.95
75.49
105,970,280
Mar 12, 2026
77.10
77.60
76.35
76.60
76.14
120,680,192
Mar 11, 2026
76.30
78.50
76.10
78.20
77.73
147,508,364
Mar 10, 2026
75.90
76.25
74.30
75.20
74.75
164,247,105
Mar 9, 2026
73.15
73.60
71.65
73.60
73.15
493,890,200
Mar 6, 2026
76.80
77.30
76.30
76.85
76.39
139,697,065
Mar 5, 2026
78.30
78.85
76.70
77.40
76.93
194,777,972
Mar 4, 2026
77.40
77.45
75.50
75.60
75.14
455,564,304
Mar 3, 2026
80.05
80.40
78.65
78.75
78.27
288,356,288
Mar 2, 2026
79.50
80.80
79.15
80.35
79.86
204,278,933
Feb 26, 2026
81.25
81.50
80.80
81.15
80.66
123,812,672
Feb 25, 2026
80.35
81.80
80.25
81.10
80.61
158,561,421
Feb 24, 2026
77.95
79.65
77.85
79.40
78.92
143,721,014
Feb 23, 2026
78.45
78.45
77.20
77.40
76.93
212,974,781
Feb 11, 2026
75.90
77.45
75.90
77.20
76.73
114,028,587
Feb 10, 2026
74.65
75.50
74.60
75.50
75.04
98,559,015
Feb 9, 2026
74.05
74.15
73.75
73.95
73.50
118,533,745
Feb 6, 2026
71.40
72.25
70.80
71.90
71.47
102,980,565
Feb 5, 2026
72.05
72.25
71.75
72.00
71.56
95,746,290
Feb 4, 2026
72.40
73.15
72.30
72.90
72.46
56,597,222
Feb 3, 2026
73.00
73.05
72.40
72.95
72.51
70,926,930
Feb 2, 2026
71.55
71.75
70.90
71.50
71.07
211,262,670
Jan 30, 2026
73.15
73.20
72.30
72.60
72.16
159,055,585
Jan 29, 2026
74.40
74.50
73.50
73.75
73.30
111,905,919
Jan 28, 2026
73.55
74.20
73.50
74.20
73.75
87,294,077
Jan 27, 2026
72.40
73.15
72.35
73.05
72.61
70,421,120
Jan 26, 2026
72.25
72.65
72.20
72.25
71.81
84,082,813
Jan 23, 2026
72.10
72.30
71.80
72.25
71.81
68,701,320
Jan 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
71.90
72.05
71.60
71.80
71.37
96,360,058
Jan 21, 2026
71.80
72.50
71.70
71.85
70.42
161,269,608
Jan 20, 2026
71.90
72.65
71.85
72.60
71.16
104,977,401
Jan 19, 2026
71.70
72.80
71.45
72.60
71.16
116,848,644
Jan 16, 2026
71.75
72.10
71.20
72.00
70.57
97,268,614
Jan 15, 2026
70.70
70.70
70.15
70.65
69.25
89,452,635
Jan 14, 2026
70.95
71.10
70.65
70.75
69.34
82,266,008
Jan 13, 2026
71.10
71.20
70.30
70.70
69.29
99,445,355
Jan 12, 2026
70.50
70.55
70.05
70.35
68.95
80,365,400
Jan 9, 2026
69.80
70.25
68.90
69.85
68.46
106,682,469
Jan 8, 2026
69.65
70.35
69.40
70.10
68.71
71,394,567
Jan 7, 2026
70.40
70.45
69.70
69.85
68.46
113,869,755
Jan 6, 2026
69.45
70.40
68.95
70.40
69.00
125,256,215
Jan 5, 2026
68.10
70.05
68.05
69.50
68.12
225,924,687
Jan 2, 2026
66.00
67.00
65.80
66.95
65.62
77,878,570
Dec 31, 2025
65.10
65.85
64.90
65.60
64.30
69,494,353
Dec 30, 2025
64.90
65.30
64.75
65.15
63.85
58,116,367
Dec 29, 2025
64.65
65.35
64.60
65.25
63.95
83,563,905
Dec 26, 2025
64.20
64.50
64.10
64.40
63.12
68,362,335
Dec 24, 2025
63.95
64.05
63.75
63.85
62.58
62,393,202
Dec 23, 2025
63.50
63.80
63.50
63.70
62.43
100,327,038
Dec 22, 2025
63.30
63.45
63.05
63.40
62.14
91,596,850
Dec 19, 2025
62.40
62.75
62.35
62.50
61.26
79,433,169
Dec 18, 2025
61.80
62.10
61.55
61.90
60.67
112,535,790
Dec 17, 2025
62.15
62.45
61.85
61.90
60.67
89,657,544
Dec 16, 2025
62.10
62.25
61.70
62.25
61.01
155,552,766
Dec 15, 2025
62.50
62.85
62.40
62.80
61.55
105,905,436
Dec 12, 2025
63.55
63.80
63.30
63.45
62.19
57,687,594
Dec 11, 2025
64.30
64.50
63.20
63.35
62.09
94,638,653
Dec 10, 2025
63.70
64.20
63.65
64.05
62.78
64,151,249
Dec 9, 2025
63.80
63.85
63.55
63.60
62.34
48,271,330
Dec 8, 2025
63.00
63.70
62.95
63.70
62.43
76,124,318
Dec 5, 2025
62.45
62.75
62.35
62.75
61.50
45,051,403
Dec 4, 2025
62.40
62.50
62.00
62.20
60.96
38,785,824
Dec 3, 2025
62.40
62.50
62.10
62.30
61.06
44,855,416
Dec 2, 2025
61.80
62.20
61.65
61.70
60.47
41,397,425
Dec 1, 2025
61.80
61.95
61.40
61.50
60.28
96,548,521
Nov 28, 2025
61.95
62.40
61.85
62.35
61.11
66,700,125
Nov 27, 2025
61.80
62.10
61.65
61.90
60.67
52,209,933
Nov 26, 2025
61.10
61.50
61.00
61.35
60.13
73,622,900
Nov 25, 2025
60.70
60.75
60.10
60.35
59.15
61,913,501
Nov 24, 2025
60.10
60.10
59.45
59.55
58.37
153,617,414
Nov 21, 2025
60.10
60.15
59.50
59.85
58.66
299,502,200
Nov 20, 2025
61.55
61.95
61.35
61.90
60.67
81,330,710
Nov 19, 2025
60.15
60.50
59.90
60.05
58.86
138,705,085
Nov 18, 2025
61.30
61.30
60.30
60.45
59.25
240,526,230
Nov 17, 2025
62.00
62.20
61.80
61.90
60.67
86,927,813
Nov 14, 2025
61.65
61.90
61.40
61.70
60.47
204,108,022
Nov 13, 2025
62.80
62.95
62.60
62.90
61.65
74,963,633
Nov 12, 2025
62.95
63.30
62.75
63.20
61.94
59,822,193
Nov 11, 2025
63.65
63.70
62.85
62.90
61.65
75,382,949
Nov 10, 2025
62.80
63.35
62.60
63.35
62.09
80,256,746
Nov 7, 2025
62.65
62.75
62.40
62.55
61.31
102,458,588
Nov 6, 2025
63.35
63.50
63.15
63.30
62.04
65,559,913
Nov 5, 2025
62.95
63.15
62.30
63.15
61.89
210,997,899
Nov 4, 2025
64.50
64.85
63.85
63.95
62.68
83,118,781
Nov 3, 2025
64.45
64.80
63.90
64.15
62.87
130,638,786
