Taiwan - Delayed Quote
TWD
Yuanta FTSE4Good TIP Taiwan ESG ETF (00850.TW)
89.20
-0.65
(-0.72%)
As of 10:57:05 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
88.75
89.80
88.40
89.80
89.80
661,497
Oct 30, 2026
89.85
90.20
88.55
89.85
89.85
965,946
Oct 29, 2026
93.60
93.60
91.70
92.10
92.10
391,513
Oct 28, 2026
93.60
93.60
92.90
93.60
93.60
206,971
Oct 27, 2026
92.10
92.55
90.85
91.70
91.70
576,330
Oct 23, 2026
91.65
91.65
91.65
91.65
91.65
-
Oct 22, 2026
93.40
93.90
91.60
91.65
91.65
664,580
Oct 21, 2026
92.95
94.00
92.70
93.00
93.00
192,222
Oct 20, 2026
92.90
93.35
91.80
91.80
91.80
373,515
Oct 19, 2026
92.80
93.15
92.10
93.10
93.10
626,150
Oct 16, 2026
94.45
94.80
93.75
94.00
94.00
500,326
Oct 15, 2026
95.55
95.55
93.05
93.30
93.30
941,140
Oct 14, 2026
96.60
97.45
96.45
97.00
97.00
233,381
Oct 13, 2026
96.65
96.85
95.70
96.35
96.35
708,680
Oct 12, 2026
98.00
98.40
97.00
98.40
98.40
385,414
Oct 8, 2026
98.95
98.95
98.00
98.10
98.10
297,421
Oct 7, 2026
98.55
99.60
98.55
99.00
99.00
193,304
Oct 6, 2026
99.90
99.90
98.90
99.40
99.40
337,440
Oct 5, 2026
98.95
99.50
98.80
99.20
99.20
511,049
Oct 2, 2026
96.60
96.90
96.40
96.70
96.70
230,591
Oct 1, 2026
96.05
96.70
95.65
96.50
96.50
500,884
Sep 30, 2026
96.50
96.85
96.05
96.05
96.05
680,157
Sep 29, 2026
96.35
96.35
95.00
95.50
95.50
447,454
Sep 24, 2026
96.20
96.40
95.85
96.35
96.35
262,471
Sep 23, 2026
96.20
97.00
96.20
96.40
96.40
265,704
Sep 22, 2026
97.05
97.50
95.95
96.00
96.00
709,985
Sep 21, 2026
94.40
95.40
94.40
95.30
95.30
593,951
Sep 18, 2026
93.30
94.00
93.00
93.75
93.75
454,578
Sep 17, 2026
92.00
93.40
92.00
92.15
92.15
341,765
Sep 16, 2026
91.20
91.95
90.95
91.50
91.50
352,390
Sep 15, 2026
91.55
91.80
90.80
90.95
90.95
428,395
Sep 14, 2026
90.95
92.00
90.55
91.55
91.55
371,301
Sep 11, 2026
92.20
92.35
91.40
92.10
92.10
312,707
Sep 10, 2026
93.10
93.35
92.60
93.25
93.25
356,455
Sep 9, 2026
93.75
94.40
93.60
93.60
93.60
263,178
Sep 8, 2026
94.45
94.45
93.40
93.70
93.70
295,372
Sep 7, 2026
93.75
94.70
93.50
94.25
94.25
750,169
Sep 4, 2026
92.00
92.75
91.75
92.65
92.65
988,255
Sep 3, 2026
91.95
92.30
91.05
91.05
91.05
1,167,560
Sep 2, 2026
92.35
93.00
91.70
91.90
91.90
402,542
Sep 1, 2026
91.00
93.45
91.00
93.20
93.20
1,808,783
Aug 31, 2026
90.35
91.00
89.80
91.00
91.00
396,749
Aug 28, 2026
91.00
91.75
91.00
91.40
91.40
502,863
Aug 27, 2026
91.00
91.50
90.50
90.55
90.55
845,472
Aug 26, 2026
88.80
90.60
88.50
90.40
90.40
875,222
Aug 25, 2026
87.85
88.80
86.90
88.80
88.80
308,292
Aug 24, 2026
88.75
89.15
88.25
88.30
88.30
375,040
Aug 21, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
88.75
89.00
87.60
88.60
88.60
592,622
Aug 20, 2026
89.90
89.95
88.60
89.20
88.35
675,153
Aug 19, 2026
88.65
89.60
88.45
89.10
88.25
562,079
Aug 18, 2026
92.00
92.00
90.40
90.45
89.59
904,316
Aug 17, 2026
92.00
92.50
91.70
92.00
91.12
635,621
Aug 14, 2026
92.00
92.80
91.60
91.80
90.93
678,614
Aug 13, 2026
91.45
92.30
91.45
91.85
90.97
783,054
Aug 12, 2026
90.40
90.65
90.10
90.50
89.64
407,882
Aug 11, 2026
89.00
90.00
88.95
89.95
89.09
589,575
Aug 10, 2026
89.00
90.00
88.75
89.55
88.70
521,853
Aug 7, 2026
88.60
88.85
87.45
88.00
87.16
403,159
Aug 6, 2026
88.50
88.85
87.50
88.50
87.66
472,403
Aug 5, 2026
88.30
89.40
88.30
88.55
87.71
707,004
Aug 4, 2026
86.00
87.30
85.00
86.15
85.33
715,444
Aug 3, 2026
85.45
87.00
85.15
86.40
85.58
998,962
Jul 31, 2026
83.45
86.20
83.45
85.90
85.08
2,362,414
Jul 30, 2026
78.75
81.35
77.85
78.85
78.10
1,045,565
Jul 29, 2026
82.35
82.65
77.50
78.75
78.00
1,759,712
Jul 28, 2026
84.25
84.25
82.15
82.35
81.57
1,246,633
Jul 27, 2026
86.65
86.70
85.00
86.70
85.87
534,116
Jul 24, 2026
87.80
88.30
86.45
86.70
85.87
237,414
Jul 23, 2026
88.75
89.15
87.75
88.55
87.71
345,454
Jul 22, 2026
88.30
89.50
88.15
88.40
87.56
443,431
Jul 21, 2026
85.20
86.80
84.50
86.70
85.87
520,035
Jul 20, 2026
84.20
84.50
82.25
83.40
82.61
1,638,908
Jul 17, 2026
86.60
86.95
84.05
84.05
83.25
1,632,188
Jul 16, 2026
89.50
90.05
88.00
89.80
88.94
516,467
Jul 15, 2026
88.80
90.00
88.45
89.90
89.04
402,011
Jul 14, 2026
89.10
89.15
85.60
87.95
87.11
993,363
Jul 13, 2026
91.35
91.35
89.10
89.60
88.75
648,571
Jul 9, 2026
90.25
90.95
89.50
89.75
88.89
618,601
Jul 8, 2026
90.15
90.35
89.00
89.95
89.09
426,167
Jul 7, 2026
92.55
92.80
89.80
89.95
89.09
670,603
Jul 6, 2026
93.40
93.80
91.90
92.55
91.67
475,527
Jul 3, 2026
92.45
93.00
90.60
92.70
91.82
496,719
Jul 2, 2026
91.40
92.85
91.05
92.85
91.97
798,739
Jul 1, 2026
93.60
93.85
92.50
93.00
92.11
517,055
Jun 30, 2026
91.10
92.35
91.10
92.05
91.17
542,781
Jun 29, 2026
88.25
90.10
88.25
89.25
88.40
837,195
Jun 26, 2026
91.10
91.10
88.00
88.05
87.21
905,753
Jun 25, 2026
92.50
92.85
91.35
92.20
91.32
560,248
Jun 24, 2026
91.50
92.15
90.80
91.85
90.97
974,054
Jun 23, 2026
95.25
95.65
93.60
93.80
92.91
584,629
Jun 22, 2026
93.55
95.05
93.55
95.00
94.09
996,723
Jun 18, 2026
92.05
92.50
92.00
92.45
91.57
909,204
Jun 17, 2026
90.60
91.40
89.95
91.40
90.53
463,734
Jun 16, 2026
91.00
91.15
90.30
91.05
90.18
666,621
Jun 15, 2026
90.10
90.95
89.75
90.35
89.49
596,265
Jun 12, 2026
89.20
89.30
87.55
87.80
86.96
478,154
Jun 11, 2026
85.75
86.65
83.65
85.90
85.08
1,477,477
Jun 10, 2026
88.85
89.15
86.20
86.20
85.38
983,374
Jun 9, 2026
86.60
89.55
86.60
89.50
88.65
679,815
Jun 8, 2026
84.05
86.60
84.05
86.40
85.58
1,562,106
Jun 5, 2026
90.80
90.80
87.75
89.70
88.85
1,273,814
Jun 4, 2026
92.00
92.10
91.05
91.30
90.43
903,125
Jun 3, 2026
92.05
92.80
92.00
92.60
91.72
945,518
Jun 2, 2026
91.15
91.30
89.45
91.05
90.18
908,360
Jun 1, 2026
89.85
91.45
89.85
90.75
89.89
952,450
May 29, 2026
88.15
89.40
88.10
89.15
88.30
623,668
May 28, 2026
89.10
89.70
86.15
86.70
85.87
971,922
May 27, 2026
87.75
90.00
87.75
88.90
88.05
875,587
May 26, 2026
86.90
87.45
86.00
86.70
85.87
850,635
May 25, 2026
84.25
86.55
84.25
86.50
85.68
2,817,741
May 22, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
81.75
82.90
81.65
82.85
82.06
2,808,856
May 21, 2026
80.30
82.10
80.15
82.10
80.48
2,064,859
May 20, 2026
79.00
79.45
78.35
78.75
77.19
1,973,019
May 19, 2026
79.85
80.50
78.80
78.85
77.29
1,608,886
May 18, 2026
79.25
80.65
78.60
80.40
78.81
989,043
May 15, 2026
82.75
83.25
80.35
80.75
79.15
1,254,849
May 14, 2026
82.50
83.20
81.85
81.85
80.23
759,580
May 13, 2026
81.80
82.05
81.00
81.95
80.33
950,893
May 12, 2026
83.20
83.90
82.30
82.75
81.11
1,855,649
May 11, 2026
82.20
83.40
81.60
83.20
81.55
1,041,036
May 8, 2026
82.30
82.70
81.05
82.20
80.57
855,786
May 7, 2026
82.05
82.90
81.85
82.50
80.87
931,892
May 6, 2026
80.35
81.75
79.75
81.00
79.40
1,183,273
May 5, 2026
79.05
79.80
79.05
79.70
78.12
866,617
May 4, 2026
77.55
79.40
77.55
79.35
77.78
1,631,111
Apr 30, 2026
76.50
77.10
76.10
76.20
74.69
1,706,169
Apr 29, 2026
75.65
76.45
75.30
76.00
74.50
622,234
Apr 28, 2026
76.60
77.55
76.45
76.50
74.99
659,659
Apr 27, 2026
76.50
77.20
76.15
76.65
75.13
1,893,547
Apr 24, 2026
73.75
75.25
73.75
75.25
73.76
706,914
Apr 23, 2026
74.05
75.05
71.75
72.95
71.51
1,152,119
Apr 22, 2026
72.25
73.50
72.25
73.20
71.75
795,771
Apr 21, 2026
71.60
72.55
71.60
72.35
70.92
1,198,720
Apr 20, 2026
70.70
71.50
70.70
71.10
69.69
1,330,232
Apr 17, 2026
70.40
70.65
70.15
70.25
68.86
794,617
Apr 16, 2026
70.00
70.50
69.90
70.50
69.11
1,764,752
Apr 15, 2026
69.25
70.15
69.25
69.45
68.08
1,128,275
Apr 14, 2026
67.75
68.50
67.75
68.35
67.00
1,240,163
Apr 13, 2026
66.75
67.15
66.70
66.85
65.53
517,006
Apr 10, 2026
66.40
67.05
66.35
66.80
65.48
5,561,385
Apr 9, 2026
65.80
65.90
65.50
65.90
64.60
840,391
Apr 8, 2026
64.35
65.85
64.35
65.80
64.50
2,881,759
Apr 7, 2026
62.50
62.75
62.00
62.55
61.31
706,506
Apr 2, 2026
62.50
63.30
61.35
61.55
60.33
846,613
Apr 1, 2026
61.45
62.70
61.45
62.50
61.26
1,013,684
Mar 31, 2026
61.05
61.10
59.95
60.10
58.91
960,480
Mar 30, 2026
61.70
61.70
61.05
61.65
60.43
995,468
Mar 27, 2026
62.30
62.85
61.95
62.85
61.61
349,529
Mar 26, 2026
63.60
64.15
63.20
63.30
62.05
837,343
Mar 25, 2026
63.20
63.80
63.05
63.30
62.05
1,450,308
Mar 24, 2026
62.50
62.80
61.20
61.75
60.53
1,109,458
Mar 23, 2026
61.50
61.90
61.00
61.60
60.38
1,153,870
Mar 20, 2026
63.45
63.65
62.70
63.20
61.95
638,453
Mar 19, 2026
63.55
63.90
63.30
63.40
62.15
942,754
Mar 18, 2026
64.20
64.75
64.20
64.65
63.37
1,432,469
Mar 17, 2026
63.35
63.75
63.35
63.55
62.29
540,581
Mar 16, 2026
63.10
63.35
62.45
62.75
61.51
1,444,677
Mar 13, 2026
62.40
63.30
62.20
62.80
61.56
1,012,500
Mar 12, 2026
63.55
63.90
62.95
63.20
61.95
543,652
Mar 11, 2026
62.50
64.10
62.50
64.00
62.73
1,083,142
Mar 10, 2026
61.90
62.40
61.00
61.65
60.43
963,369
Mar 9, 2026
60.05
60.10
58.50
60.10
58.91
2,944,441
Mar 6, 2026
62.80
63.55
62.50
63.20
61.95
679,699
Mar 5, 2026
63.20
64.00
62.80
63.20
61.95
1,382,363
Mar 4, 2026
63.00
63.05
61.45
61.50
60.28
2,379,743
Mar 3, 2026
65.90
65.95
64.35
64.40
63.13
1,218,821
Mar 2, 2026
65.40
66.25
65.00
66.05
64.74
1,266,072
Feb 26, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
66.90
66.90
65.95
66.50
65.18
1,345,944
Feb 25, 2026
66.10
67.50
66.10
67.20
65.09
1,537,260
Feb 24, 2026
64.35
65.70
64.35
65.60
63.54
1,506,339
Feb 23, 2026
64.30
64.95
64.00
64.20
62.18
1,752,973
Feb 11, 2026
62.65
63.80
62.65
63.70
61.70
1,447,270
Feb 10, 2026
62.15
62.75
62.15
62.65
60.68
1,268,892
Feb 9, 2026
61.40
61.80
61.40
61.60
59.66
940,791
Feb 6, 2026
59.85
60.25
59.10
60.20
58.31
922,633
Feb 5, 2026
60.70
60.70
60.10
60.20
58.31
817,322
Feb 4, 2026
60.85
61.25
60.60
61.20
59.28
842,116
Feb 3, 2026
60.60
61.00
60.50
60.95
59.03
956,850
Feb 2, 2026
59.75
60.00
59.25
59.80
57.92
1,327,688
Jan 30, 2026
61.20
61.20
60.35
60.70
58.79
695,067
Jan 29, 2026
61.85
62.20
61.30
61.55
59.61
607,403
Jan 28, 2026
61.60
62.00
61.60
61.90
59.95
1,251,846
Jan 27, 2026
60.85
61.50
60.80
61.35
59.42
516,445
Jan 26, 2026
60.55
60.90
60.50
60.85
58.94
582,442
Jan 23, 2026
60.35
60.65
60.10
60.50
58.60
655,460
Jan 22, 2026
59.60
60.25
59.60
59.90
58.02
648,218
Jan 21, 2026
58.95
59.65
58.90
59.15
57.29
679,502
Jan 20, 2026
59.40
59.80
59.20
59.65
57.77
715,594
Jan 19, 2026
59.40
59.80
59.00
59.80
57.92
789,271
Jan 16, 2026
59.00
59.50
58.85
59.40
57.53
814,779
Jan 15, 2026
58.50
58.55
58.05
58.35
56.51
1,010,608
Jan 14, 2026
58.30
58.80
58.30
58.60
56.76
2,284,202
Jan 13, 2026
58.55
58.70
58.00
58.15
56.32
1,459,647
Jan 12, 2026
57.85
58.20
57.85
57.95
56.13
1,663,433
Jan 9, 2026
57.55
57.85
56.90
57.50
55.69
1,780,189
Jan 8, 2026
57.85
58.00
57.50
57.55
55.74
2,018,491
Jan 7, 2026
58.15
58.15
57.70
57.85
56.03
2,040,223
Jan 6, 2026
57.40
58.15
57.40
58.15
56.32
1,428,129
Jan 5, 2026
56.75
57.85
56.75
57.40
55.59
1,992,412
Jan 2, 2026
55.50
56.20
55.50
56.15
54.38
1,072,703
Dec 31, 2025
55.15
55.50
55.05
55.35
53.61
810,964
Dec 30, 2025
55.10
55.25
54.80
55.15
53.42
408,884
Dec 29, 2025
54.70
55.30
54.70
55.25
53.51
793,430
Dec 26, 2025
54.45
54.70
54.40
54.70
52.98
427,186
Dec 24, 2025
54.35
54.55
54.20
54.20
52.50
406,376
Dec 23, 2025
54.25
54.35
54.10
54.15
52.45
1,122,050
Dec 22, 2025
54.00
54.35
53.95
54.15
52.45
578,876
Dec 19, 2025
53.20
53.70
53.20
53.45
51.77
649,761
Dec 18, 2025
52.95
53.15
52.75
53.00
51.33
425,767
Dec 17, 2025
53.45
53.50
52.90
53.20
51.53
2,798,100
Dec 16, 2025
53.45
53.45
52.85
53.30
51.62
920,202
Dec 15, 2025
53.40
53.80
53.30
53.60
51.91
683,238
Dec 12, 2025
54.15
54.40
54.05
54.20
52.50
331,163
Dec 11, 2025
54.75
54.90
54.00
54.00
52.30
427,918
Dec 10, 2025
54.55
54.70
54.40
54.60
52.88
649,532
Dec 9, 2025
54.40
54.55
54.30
54.35
52.64
440,268
Dec 8, 2025
54.05
54.50
54.05
54.50
52.79
1,313,024
Dec 5, 2025
53.55
53.95
53.55
53.95
52.25
304,610
Dec 4, 2025
53.50
53.75
53.40
53.50
51.82
457,907
Dec 3, 2025
53.75
53.75
53.40
53.45
51.77
369,263
Dec 2, 2025
53.20
53.55
53.10
53.25
51.58
625,434
Dec 1, 2025
53.45
53.45
52.90
53.05
51.38
370,304
Nov 28, 2025
53.10
53.50
53.10
53.50
51.82
397,383
Nov 27, 2025
52.85
53.25
52.85
53.10
51.43
807,961
Nov 26, 2025
52.05
52.70
52.05
52.60
50.95
855,279
Nov 25, 2025
51.75
52.20
51.50
51.75
50.12
754,299
Nov 24, 2025
51.50
51.50
51.05
51.30
49.69
1,439,818
Nov 21, 2025
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
51.55
51.55
50.85
51.15
49.54
1,608,562
Nov 20, 2025
53.00
53.50
53.00
53.45
51.09
1,493,706
Nov 19, 2025
52.20
52.40
51.75
52.00
49.70
923,759
Nov 18, 2025
53.30
53.30
52.25
52.30
49.99
1,592,711
Nov 17, 2025
53.65
53.90
53.45
53.50
51.14
909,747
Nov 14, 2025
53.75
53.80
53.50
53.55
51.19
1,339,872
Nov 13, 2025
54.55
54.60
54.25
54.55
52.14
392,051
Nov 12, 2025
54.35
54.75
54.30
54.60
52.19
384,035
Nov 11, 2025
54.80
55.00
54.40
54.45
52.05
442,641
Nov 10, 2025
54.35
54.75
54.15
54.70
52.29
664,587
Nov 7, 2025
54.50
54.50
54.00
54.15
51.76
1,130,499
Nov 6, 2025
54.55
55.00
54.55
54.90
52.48
740,367
Nov 5, 2025
54.35
54.50
53.65
54.40
52.00
1,583,406
Nov 4, 2025
55.30
55.75
54.90
54.95
52.52
977,276
Nov 3, 2025
55.50
55.60
55.00
55.25
52.81
615,723
