Taiwan - Delayed Quote
TWD
Yuanta Taiwan High Dividend Low Volatility ETF (00713.TW)
65.70
0.00
(0.00%)
As of 10:20:01 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
65.80
65.95
65.35
65.65
65.65
2,238,493
Oct 30, 2026
65.65
65.90
65.30
65.70
65.70
7,203,001
Oct 29, 2026
65.60
66.00
65.40
65.95
65.95
2,609,571
Oct 28, 2026
66.30
66.35
65.70
65.90
65.90
8,743,441
Oct 27, 2026
66.55
66.65
65.80
66.35
66.35
3,874,826
Oct 23, 2026
65.90
65.90
65.90
65.90
65.90
-
Oct 22, 2026
65.30
65.90
65.20
65.90
65.90
3,411,043
Oct 21, 2026
65.05
65.35
64.80
65.30
65.30
2,442,334
Oct 20, 2026
65.20
65.20
64.65
64.85
64.85
2,849,104
Oct 19, 2026
65.80
65.80
65.20
65.50
65.50
4,768,726
Oct 16, 2026
65.65
66.10
65.60
65.80
65.80
11,726,159
Oct 15, 2026
64.75
65.75
64.75
65.50
65.50
19,527,260
Oct 14, 2026
64.40
64.90
64.15
64.80
64.80
5,954,342
Oct 13, 2026
63.10
64.25
63.10
64.20
64.20
7,153,286
Oct 12, 2026
63.25
63.80
63.15
63.60
63.60
3,035,901
Oct 8, 2026
63.35
63.35
63.10
63.25
63.25
3,293,767
Oct 7, 2026
63.00
63.35
63.00
63.25
63.25
5,709,072
Oct 6, 2026
62.85
63.05
62.85
62.95
62.95
3,849,639
Oct 5, 2026
63.00
63.15
62.75
62.85
62.85
4,625,477
Oct 2, 2026
62.75
62.75
62.60
62.70
62.70
2,264,997
Oct 1, 2026
62.85
62.85
62.55
62.85
62.85
3,147,073
Sep 30, 2026
63.25
63.25
62.80
63.00
63.00
8,625,848
Sep 29, 2026
63.20
63.50
62.90
62.90
62.90
9,094,332
Sep 24, 2026
63.35
63.40
63.10
63.20
63.20
4,054,324
Sep 23, 2026
63.85
63.85
63.40
63.65
63.65
5,130,063
Sep 22, 2026
63.80
63.85
63.55
63.70
63.70
5,124,593
Sep 21, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
63.80
63.95
63.40
63.75
63.75
6,660,216
Sep 18, 2026
65.05
65.20
64.65
65.10
63.85
7,354,395
Sep 17, 2026
64.50
65.20
64.50
64.95
63.70
4,279,323
Sep 16, 2026
64.30
64.50
64.10
64.40
63.16
3,237,062
Sep 15, 2026
64.40
64.40
64.10
64.25
63.02
2,267,044
Sep 14, 2026
63.85
64.40
63.60
64.35
63.11
4,326,555
Sep 11, 2026
63.55
64.15
63.35
63.85
62.62
5,750,854
Sep 10, 2026
63.65
63.80
63.45
63.65
62.43
3,938,581
Sep 9, 2026
63.90
63.90
63.45
63.65
62.43
3,231,581
Sep 8, 2026
63.40
63.75
63.20
63.65
62.43
7,309,774
Sep 7, 2026
63.60
63.60
63.25
63.45
62.23
5,482,463
Sep 4, 2026
63.20
63.50
62.95
63.45
62.23
4,308,112
Sep 3, 2026
62.95
63.25
62.85
63.10
61.89
3,980,576
Sep 2, 2026
62.20
62.80
62.15
62.80
61.59
4,985,655
Sep 1, 2026
61.95
62.35
61.85
62.35
61.15
4,345,371
Aug 31, 2026
61.35
61.90
61.35
61.90
60.71
2,897,809
Aug 28, 2026
61.60
61.80
61.45
61.55
60.37
2,158,770
Aug 27, 2026
61.75
61.95
61.55
61.60
60.42
4,339,006
Aug 26, 2026
61.70
61.80
61.45
61.65
60.47
5,698,689
Aug 25, 2026
61.45
61.80
61.30
61.65
60.47
8,275,792
Aug 24, 2026
61.65
61.70
61.25
61.40
60.22
6,212,337
Aug 21, 2026
61.10
61.65
61.00
61.55
60.37
3,914,668
Aug 20, 2026
61.00
61.20
60.75
61.15
59.98
6,477,337
Aug 19, 2026
60.50
60.90
60.25
60.85
59.68
7,079,330
Aug 18, 2026
60.60
60.70
60.25
60.65
59.49
2,291,091
Aug 17, 2026
60.60
60.65
60.20
60.65
59.49
9,122,474
Aug 14, 2026
61.10
61.15
60.50
60.85
59.68
7,796,434
Aug 13, 2026
61.30
61.30
60.65
61.10
59.93
4,141,231
Aug 12, 2026
61.20
61.25
61.00
61.20
60.02
2,141,549
Aug 11, 2026
61.25
61.25
60.70
61.05
59.88
3,431,310
Aug 10, 2026
61.10
61.30
60.95
61.25
60.07
3,733,744
Aug 7, 2026
61.10
61.35
61.10
61.30
60.12
2,201,332
Aug 6, 2026
61.00
61.15
60.90
61.10
59.93
2,533,551
Aug 5, 2026
61.20
61.35
61.00
61.10
59.93
2,726,433
Aug 4, 2026
60.90
60.95
60.55
60.80
59.63
3,033,839
Aug 3, 2026
61.00
61.20
60.70
60.85
59.68
5,013,147
Jul 31, 2026
61.20
61.75
61.15
61.20
60.02
8,962,318
Jul 30, 2026
59.95
60.50
59.70
60.30
59.14
5,451,475
Jul 29, 2026
61.00
61.05
59.30
60.25
59.09
8,846,867
Jul 28, 2026
61.00
61.00
60.35
60.40
59.24
5,254,070
Jul 27, 2026
61.00
61.30
60.85
61.20
60.02
5,889,292
Jul 24, 2026
60.55
61.00
60.35
61.00
59.83
5,293,750
Jul 23, 2026
60.90
60.90
60.20
60.55
59.39
2,358,335
Jul 22, 2026
61.05
61.50
60.75
60.75
59.58
3,848,650
Jul 21, 2026
60.30
60.90
60.30
60.80
59.63
3,616,537
Jul 20, 2026
60.75
60.80
59.75
60.20
59.04
6,161,812
Jul 17, 2026
60.70
60.95
60.20
60.25
59.09
9,997,574
Jul 16, 2026
60.30
61.00
60.30
60.90
59.73
11,029,949
Jul 15, 2026
60.20
60.80
60.10
60.60
59.44
4,324,421
Jul 14, 2026
60.45
60.55
59.60
60.05
58.90
6,870,321
Jul 13, 2026
60.55
61.00
60.40
60.55
59.39
6,691,282
Jul 9, 2026
60.45
60.75
60.30
60.55
59.39
8,756,628
Jul 8, 2026
60.90
61.05
60.25
60.55
59.39
2,966,486
Jul 7, 2026
61.00
61.40
60.60
60.60
59.44
5,284,637
Jul 6, 2026
60.65
61.25
60.65
61.00
59.83
9,301,645
Jul 3, 2026
60.00
60.90
59.95
60.50
59.34
6,960,868
Jul 2, 2026
59.65
60.15
59.60
59.90
58.75
5,431,414
Jul 1, 2026
60.20
60.30
59.80
59.90
58.75
4,786,051
Jun 30, 2026
60.05
60.40
59.85
60.20
59.04
7,099,831
Jun 29, 2026
59.85
60.20
59.75
60.00
58.85
5,095,902
Jun 26, 2026
60.65
60.70
59.60
59.65
58.50
5,864,790
Jun 25, 2026
60.50
61.10
60.25
60.85
59.68
5,359,418
Jun 24, 2026
60.00
60.50
59.70
60.50
59.34
7,252,099
Jun 23, 2026
60.90
61.05
60.40
60.45
59.29
9,118,187
Jun 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
60.90
61.05
60.60
60.80
59.63
8,370,067
Jun 18, 2026
61.10
61.75
61.10
61.70
59.53
10,364,417
Jun 17, 2026
60.55
61.10
60.50
61.05
58.91
6,824,652
Jun 16, 2026
60.65
60.80
60.55
60.75
58.62
5,325,913
Jun 15, 2026
60.60
60.75
60.20
60.55
58.42
7,156,295
Jun 12, 2026
59.90
60.50
59.80
59.80
57.70
8,255,732
Jun 11, 2026
59.05
59.40
58.50
59.20
57.12
8,745,775
Jun 10, 2026
58.85
59.40
58.85
58.95
56.88
7,790,260
Jun 9, 2026
57.95
59.65
57.95
59.50
57.41
7,085,413
Jun 8, 2026
56.55
57.85
56.55
57.65
55.63
12,722,162
Jun 5, 2026
59.30
59.90
59.15
59.65
57.56
10,042,004
Jun 4, 2026
59.60
60.35
59.45
60.20
58.09
12,583,405
Jun 3, 2026
59.00
59.95
58.90
59.85
57.75
14,916,108
Jun 2, 2026
58.20
58.90
57.65
58.90
56.83
19,444,994
Jun 1, 2026
56.75
58.05
56.75
57.95
55.92
18,972,430
May 29, 2026
56.20
56.70
56.05
56.55
54.57
14,280,581
May 28, 2026
56.00
56.45
55.60
55.75
53.79
18,645,655
May 27, 2026
56.00
56.40
55.90
56.05
54.08
19,492,504
May 26, 2026
56.05
56.15
55.90
55.95
53.99
13,148,607
May 25, 2026
55.95
56.25
55.85
56.05
54.08
14,972,030
May 22, 2026
55.60
55.75
55.45
55.70
53.75
10,215,976
May 21, 2026
55.35
55.65
55.30
55.65
53.70
9,489,238
May 20, 2026
55.30
55.45
54.95
55.00
53.07
8,855,016
May 19, 2026
54.95
55.85
54.95
55.30
53.36
12,122,114
May 18, 2026
55.00
55.25
54.85
54.95
53.02
9,850,651
May 15, 2026
55.75
56.00
55.35
55.40
53.46
17,618,006
May 14, 2026
55.20
55.65
55.20
55.55
53.60
15,884,388
May 13, 2026
54.60
55.15
54.40
55.15
53.21
23,069,170
May 12, 2026
55.25
55.35
54.80
54.80
52.88
19,266,185
May 11, 2026
55.00
55.30
54.90
55.20
53.26
20,038,937
May 8, 2026
54.35
54.80
54.35
54.75
52.83
19,024,029
May 7, 2026
53.75
54.35
53.75
54.30
52.39
23,075,512
May 6, 2026
53.75
53.80
53.50
53.75
51.86
13,701,981
May 5, 2026
53.00
53.35
52.90
53.35
51.48
15,219,949
May 4, 2026
52.95
53.20
52.90
53.05
51.19
16,542,769
Apr 30, 2026
53.05
53.20
52.70
52.85
51.00
13,727,997
Apr 29, 2026
53.05
53.10
52.85
53.00
51.14
17,708,432
Apr 28, 2026
53.15
53.35
52.85
53.00
51.14
20,197,371
Apr 27, 2026
53.05
53.25
52.95
53.10
51.24
16,747,023
Apr 24, 2026
53.45
53.65
53.05
53.45
51.57
10,639,709
Apr 23, 2026
54.00
54.15
53.10
53.35
51.48
20,679,105
Apr 22, 2026
54.10
54.20
53.90
54.10
52.20
16,674,167
Apr 21, 2026
54.15
54.30
53.90
54.00
52.10
20,310,429
Apr 20, 2026
54.15
54.40
54.10
54.20
52.30
18,012,759
Apr 17, 2026
53.60
54.00
53.60
54.00
52.10
25,034,759
Apr 16, 2026
53.50
53.75
53.40
53.60
51.72
16,962,281
Apr 15, 2026
53.00
53.40
53.00
53.25
51.38
17,815,696
Apr 14, 2026
52.80
53.00
52.80
52.85
51.00
15,523,920
Apr 13, 2026
52.30
52.60
52.30
52.50
50.66
10,098,499
Apr 10, 2026
52.45
52.80
52.45
52.50
50.66
10,231,938
Apr 9, 2026
52.30
52.40
52.05
52.40
50.56
10,981,289
Apr 8, 2026
52.25
52.45
52.10
52.30
50.46
10,910,966
Apr 7, 2026
51.45
51.85
51.45
51.80
49.98
8,051,016
Apr 2, 2026
51.75
51.85
51.30
51.35
49.55
5,265,903
Apr 1, 2026
51.10
51.60
51.10
51.50
49.69
8,791,471
Mar 31, 2026
50.85
51.10
50.65
50.65
48.87
7,348,579
Mar 30, 2026
51.00
51.25
50.95
51.10
49.31
8,772,495
Mar 27, 2026
51.45
51.70
51.30
51.60
49.79
3,832,237
Mar 26, 2026
51.85
51.90
51.60
51.70
49.89
3,910,834
Mar 25, 2026
51.75
51.95
51.50
51.85
50.03
4,859,124
Mar 24, 2026
51.20
51.40
50.95
51.35
49.55
6,118,420
Mar 23, 2026
50.90
51.05
50.70
50.95
49.16
7,653,757
Mar 20, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
51.90
51.90
51.55
51.70
49.89
6,562,182
Mar 19, 2026
52.60
52.70
52.30
52.50
49.90
7,242,108
Mar 18, 2026
53.00
53.20
52.85
53.00
50.38
6,124,786
Mar 17, 2026
52.60
52.85
52.60
52.75
50.14
6,759,500
Mar 16, 2026
52.45
52.55
52.15
52.45
49.86
8,455,559
Mar 13, 2026
51.90
52.15
51.80
52.05
49.48
5,292,810
Mar 12, 2026
52.05
52.25
51.90
52.10
49.52
6,098,448
Mar 11, 2026
51.90
52.35
51.90
52.25
49.67
7,550,233
Mar 10, 2026
52.15
52.20
51.50
51.70
49.14
6,724,311
Mar 9, 2026
51.15
51.70
50.85
51.60
49.05
13,230,230
Mar 6, 2026
52.10
52.70
52.10
52.60
50.00
6,510,555
Mar 5, 2026
52.50
52.80
52.25
52.55
49.95
9,847,692
Mar 4, 2026
52.65
52.65
51.85
51.85
49.29
16,350,843
Mar 3, 2026
53.25
53.65
53.05
53.25
50.62
19,852,847
Mar 2, 2026
53.45
53.70
53.35
53.60
50.95
7,735,907
Feb 26, 2026
53.75
54.15
53.70
54.00
51.33
13,036,771
Feb 25, 2026
53.65
54.00
53.60
53.85
51.19
14,295,043
Feb 24, 2026
53.40
53.65
53.40
53.65
51.00
17,659,089
Feb 23, 2026
52.75
53.50
52.75
53.40
50.76
21,158,771
Feb 11, 2026
52.25
52.50
52.20
52.40
49.81
18,619,889
Feb 10, 2026
52.00
52.15
51.95
52.05
49.48
11,144,177
Feb 9, 2026
52.00
52.15
51.80
51.95
49.38
14,649,603
Feb 6, 2026
51.45
51.70
51.15
51.70
49.14
7,674,285
Feb 5, 2026
51.40
51.70
51.35
51.60
49.05
9,257,515
Feb 4, 2026
51.20
51.65
51.15
51.40
48.86
9,989,440
Feb 3, 2026
51.15
51.40
51.15
51.30
48.76
6,727,899
Feb 2, 2026
51.05
51.20
50.70
50.85
48.34
10,686,309
Jan 30, 2026
51.75
51.75
51.15
51.30
48.76
10,106,217
Jan 29, 2026
51.90
52.05
51.75
51.95
49.38
9,903,281
Jan 28, 2026
52.10
52.25
51.85
52.00
49.43
7,900,194
Jan 27, 2026
52.25
52.40
52.10
52.10
49.52
9,105,298
Jan 26, 2026
51.65
52.10
51.60
52.10
49.52
15,003,332
Jan 23, 2026
51.90
51.95
51.55
51.65
49.10
6,538,869
Jan 22, 2026
52.10
52.40
51.75
51.80
49.24
8,896,591
Jan 21, 2026
51.80
51.95
51.70
51.75
49.19
8,691,680
Jan 20, 2026
51.90
52.10
51.85
52.00
49.43
10,657,522
Jan 19, 2026
51.70
52.15
51.65
51.95
49.38
14,490,124
Jan 16, 2026
51.70
51.85
51.60
51.75
49.19
10,117,337
Jan 15, 2026
51.45
51.75
51.45
51.70
49.14
12,176,469
Jan 14, 2026
51.40
51.50
51.30
51.45
48.91
11,020,994
Jan 13, 2026
51.35
51.50
51.15
51.25
48.72
12,587,139
Jan 12, 2026
51.05
51.25
51.05
51.20
48.67
15,208,170
Jan 9, 2026
50.95
51.10
50.75
51.00
48.48
12,208,535
Jan 8, 2026
50.85
51.00
50.80
50.85
48.34
11,574,684
Jan 7, 2026
50.75
50.90
50.55
50.85
48.34
18,641,984
Jan 6, 2026
50.70
50.85
50.65
50.65
48.15
17,918,444
Jan 5, 2026
50.55
50.85
50.40
50.65
48.15
27,470,978
Jan 2, 2026
50.55
50.70
50.45
50.60
48.10
17,277,679
Dec 31, 2025
50.75
50.80
50.55
50.55
48.05
8,737,977
Dec 30, 2025
50.80
50.95
50.70
50.85
48.34
5,236,521
Dec 29, 2025
50.90
51.15
50.90
50.90
48.38
9,855,928
Dec 26, 2025
50.65
51.00
50.55
50.95
48.43
7,189,362
Dec 24, 2025
50.60
50.65
50.55
50.65
48.15
3,862,765
Dec 23, 2025
50.95
50.95
50.55
50.60
48.10
5,925,206
Dec 22, 2025
50.85
51.00
50.75
50.90
48.38
6,465,402
Dec 19, 2025
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
50.35
50.90
50.25
50.85
48.34
8,587,789
Dec 18, 2025
51.20
51.35
51.00
51.15
47.88
9,218,995
Dec 17, 2025
51.05
51.50
51.05
51.20
47.93
16,697,793
Dec 16, 2025
50.65
51.00
50.60
50.85
47.60
8,516,694
Dec 15, 2025
50.65
50.95
50.55
50.75
47.51
6,341,538
Dec 12, 2025
50.80
50.95
50.70
50.85
47.60
14,746,430
Dec 11, 2025
50.45
50.70
50.45
50.65
47.41
20,892,837
Dec 10, 2025
50.40
50.55
50.35
50.40
47.18
5,540,754
Dec 9, 2025
50.50
50.60
50.30
50.30
47.08
4,643,628
Dec 8, 2025
50.45
50.60
50.40
50.45
47.22
7,551,794
Dec 5, 2025
50.45
50.50
50.35
50.45
47.22
4,247,442
Dec 4, 2025
50.35
50.50
50.30
50.45
47.22
4,780,277
Dec 3, 2025
50.45
50.50
50.25
50.35
47.13
4,937,214
Dec 2, 2025
50.20
50.45
50.20
50.30
47.08
5,219,371
Dec 1, 2025
50.30
50.45
50.15
50.15
46.94
5,526,215
Nov 28, 2025
50.50
50.50
50.35
50.35
47.13
3,545,867
Nov 27, 2025
50.45
50.50
50.35
50.50
47.27
4,005,687
Nov 26, 2025
50.30
50.45
50.25
50.45
47.22
5,767,504
Nov 25, 2025
50.20
50.25
49.90
50.05
46.85
4,644,370
Nov 24, 2025
49.96
50.15
49.82
50.15
46.94
6,911,551
Nov 21, 2025
49.87
50.05
49.64
49.77
46.59
11,013,376
Nov 20, 2025
49.90
50.30
49.90
50.20
46.99
6,715,472
Nov 19, 2025
49.88
49.95
49.56
49.62
46.45
10,517,377
Nov 18, 2025
50.20
50.20
49.79
49.88
46.69
18,987,243
Nov 17, 2025
50.80
50.80
50.50
50.55
47.32
8,201,101
Nov 14, 2025
50.70
51.00
50.65
50.80
47.55
10,274,440
Nov 13, 2025
51.40
51.40
51.10
51.15
47.88
4,922,199
Nov 12, 2025
51.35
51.55
51.30
51.40
48.11
11,215,585
Nov 11, 2025
51.30
51.40
51.10
51.20
47.93
6,184,162
Nov 10, 2025
51.35
51.40
51.10
51.20
47.93
5,984,314
Nov 7, 2025
51.30
51.45
51.15
51.30
48.02
6,349,773
Nov 6, 2025
51.55
51.60
51.30
51.55
48.25
8,257,282
Nov 5, 2025
51.00
51.40
50.80
51.40
48.11
10,995,596
Nov 4, 2025
51.80
51.90
51.35
51.40
48.11
6,854,820
Nov 3, 2025
51.30
51.70
51.25
51.65
48.35
12,053,699
