Taiwan - Delayed Quote
TWD
CTBC Hang Seng China High Dividend Yield ETF (00882.TW)
15.10
+0.25
(+1.68%)
As of October 30 at 1:30:07 PM 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
15.02
15.10
14.99
15.08
15.08
1,078,629
Oct 30, 2026
14.80
15.11
14.72
15.10
15.10
15,925,261
Oct 29, 2026
14.75
14.89
14.73
14.85
14.85
3,882,370
Oct 28, 2026
14.84
14.84
14.72
14.73
14.73
4,351,867
Oct 27, 2026
14.82
14.89
14.78
14.79
14.79
4,107,745
Oct 23, 2026
14.78
14.78
14.78
14.78
14.78
-
Oct 22, 2026
15.01
15.01
14.76
14.78
14.78
5,821,508
Oct 21, 2026
15.11
15.25
15.00
15.01
15.01
3,388,325
Oct 20, 2026
15.08
15.25
15.07
15.10
15.10
5,716,264
Oct 19, 2026
15.17
15.17
15.08
15.08
15.08
3,177,104
Oct 16, 2026
15.09
15.29
15.09
15.21
15.21
7,608,709
Oct 15, 2026
15.15
15.16
15.04
15.05
15.05
7,775,005
Oct 14, 2026
15.14
15.27
15.12
15.23
15.23
8,721,749
Oct 13, 2026
15.04
15.12
14.99
15.12
15.12
6,933,881
Oct 12, 2026
14.96
15.20
14.95
15.06
15.06
8,510,402
Oct 8, 2026
14.79
15.03
14.75
14.95
14.95
7,752,609
Oct 7, 2026
14.71
14.80
14.71
14.79
14.79
2,333,339
Oct 6, 2026
14.68
14.78
14.68
14.75
14.75
3,341,899
Oct 5, 2026
14.78
14.78
14.66
14.71
14.71
5,974,179
Oct 2, 2026
14.85
14.87
14.75
14.78
14.78
3,378,220
Oct 1, 2026
14.92
14.94
14.83
14.84
14.84
1,934,259
Sep 30, 2026
14.88
14.92
14.75
14.92
14.92
3,580,595
Sep 29, 2026
14.75
14.85
14.72
14.85
14.85
3,530,594
Sep 24, 2026
14.77
14.78
14.74
14.78
14.78
2,540,006
Sep 23, 2026
14.79
14.80
14.74
14.78
14.78
2,622,330
Sep 22, 2026
14.82
14.85
14.75
14.78
14.78
3,497,658
Sep 21, 2026
14.75
14.80
14.71
14.79
14.79
3,803,932
Sep 18, 2026
14.88
14.88
14.74
14.78
14.78
2,870,880
Sep 17, 2026
14.80
14.82
14.72
14.75
14.75
3,062,399
Sep 16, 2026
14.78
14.84
14.74
14.77
14.77
2,961,410
Sep 15, 2026
14.85
14.88
14.77
14.78
14.78
2,597,504
Sep 14, 2026
14.75
14.84
14.75
14.83
14.83
3,089,341
Sep 11, 2026
14.84
14.84
14.74
14.80
14.80
4,225,263
Sep 10, 2026
14.89
14.89
14.78
14.84
14.84
3,811,559
Sep 9, 2026
14.92
14.93
14.81
14.89
14.89
2,511,433
Sep 8, 2026
14.96
14.97
14.83
14.90
14.90
3,798,766
Sep 7, 2026
15.13
15.13
14.89
14.94
14.94
5,087,488
Sep 4, 2026
15.05
15.14
15.04
15.09
15.09
5,400,455
Sep 3, 2026
14.95
15.11
14.95
14.96
14.96
4,743,500
Sep 2, 2026
14.93
14.96
14.86
14.95
14.95
4,375,463
Sep 1, 2026
15.00
15.00
14.88
14.93
14.93
1,736,852
Aug 31, 2026
14.98
14.98
14.89
14.94
14.94
2,097,480
Aug 28, 2026
15.00
15.01
14.89
14.98
14.98
3,074,149
Aug 27, 2026
15.08
15.11
14.94
15.00
15.00
4,448,947
Aug 26, 2026
15.08
15.19
15.08
15.11
15.11
2,480,484
Aug 25, 2026
15.05
15.14
15.04
15.08
15.08
3,949,489
Aug 24, 2026
15.06
15.11
15.00
15.03
15.03
2,355,652
Aug 21, 2026
15.01
15.12
15.01
15.06
15.06
2,311,651
Aug 20, 2026
15.00
15.09
14.99
15.07
15.07
3,963,626
Aug 19, 2026
14.85
15.00
14.85
15.00
15.00
4,223,687
Aug 18, 2026
15.00
15.00
14.86
14.89
14.89
2,609,352
Aug 17, 2026
14.92
15.00
14.90
14.99
14.99
2,542,741
Aug 14, 2026
14.99
14.99
14.85
14.91
14.91
3,462,966
Aug 13, 2026
14.93
15.01
14.93
14.99
14.99
5,407,353
Aug 12, 2026
15.05
15.05
14.86
14.93
14.93
7,296,410
Aug 11, 2026
15.03
15.09
15.01
15.04
15.04
2,842,668
Aug 10, 2026
15.00
15.06
14.98
15.03
15.03
2,955,656
Aug 7, 2026
15.00
15.02
14.90
14.96
14.96
4,686,610
Aug 6, 2026
15.07
15.10
14.95
15.00
15.00
5,262,884
Aug 5, 2026
15.15
15.20
15.05
15.09
15.09
7,437,074
Aug 4, 2026
15.29
15.38
15.15
15.15
15.15
4,383,692
Aug 3, 2026
15.38
15.40
15.26
15.27
15.27
4,095,054
Jul 31, 2026
15.58
15.62
15.38
15.38
15.38
8,640,961
Jul 30, 2026
15.44
15.62
15.41
15.54
15.54
18,454,059
Jul 29, 2026
15.16
15.50
15.15
15.43
15.43
27,594,390
Jul 28, 2026
15.04
15.18
14.97
15.11
15.11
13,608,631
Jul 27, 2026
14.99
15.10
14.99
15.03
15.03
3,725,510
Jul 24, 2026
15.10
15.10
14.99
14.99
14.99
3,955,600
Jul 23, 2026
14.99
15.17
14.99
15.13
15.13
9,063,394
Jul 22, 2026
15.10
15.10
14.97
14.99
14.99
6,970,691
Jul 21, 2026
15.02
15.14
15.02
15.06
15.06
7,795,500
Jul 20, 2026
14.65
15.04
14.65
15.01
15.01
17,164,595
Jul 17, 2026
14.75
14.87
14.56
14.56
14.56
12,757,270
Jul 16, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
14.77
14.84
14.67
14.84
14.84
7,513,365
Jul 15, 2026
15.10
15.18
15.08
15.16
14.61
10,178,923
Jul 14, 2026
14.87
15.02
14.86
15.01
14.47
11,068,274
Jul 13, 2026
14.97
15.03
14.84
14.86
14.32
9,636,109
Jul 9, 2026
15.08
15.12
14.94
14.97
14.43
7,011,661
Jul 8, 2026
15.00
15.13
14.99
15.07
14.52
4,955,366
Jul 7, 2026
15.20
15.21
14.90
14.94
14.40
11,023,422
Jul 6, 2026
14.93
15.12
14.93
15.12
14.57
7,526,296
Jul 3, 2026
14.79
14.97
14.74
14.88
14.34
11,620,517
Jul 2, 2026
14.59
14.87
14.59
14.74
14.21
10,504,017
Jul 1, 2026
14.63
14.63
14.50
14.59
14.06
7,380,238
Jun 30, 2026
14.82
14.82
14.52
14.59
14.06
13,362,673
Jun 29, 2026
14.68
14.82
14.66
14.81
14.27
7,833,322
Jun 26, 2026
14.95
14.96
14.60
14.65
14.12
17,166,790
Jun 25, 2026
15.01
15.05
14.91
14.95
14.41
11,239,171
Jun 24, 2026
15.13
15.20
14.99
15.01
14.47
19,555,358
Jun 23, 2026
15.53
15.54
15.15
15.16
14.61
24,147,694
Jun 22, 2026
15.36
15.55
15.30
15.55
14.99
16,456,815
Jun 18, 2026
15.77
15.78
15.49
15.52
14.96
20,486,950
Jun 17, 2026
15.91
15.94
15.80
15.82
15.25
6,023,093
Jun 16, 2026
16.10
16.14
15.96
15.97
15.39
9,295,683
Jun 15, 2026
16.12
16.20
16.06
16.09
15.51
9,105,129
Jun 12, 2026
15.98
16.12
15.93
16.06
15.48
13,210,275
Jun 11, 2026
15.80
16.01
15.77
15.88
15.30
15,915,543
Jun 10, 2026
15.81
15.85
15.73
15.76
15.19
10,762,626
Jun 9, 2026
15.69
15.83
15.63
15.81
15.24
12,629,703
Jun 8, 2026
15.30
15.76
15.30
15.66
15.09
16,875,867
Jun 5, 2026
15.72
15.83
15.68
15.74
15.17
7,764,403
Jun 4, 2026
15.71
15.84
15.67
15.77
15.20
10,410,021
Jun 3, 2026
15.85
15.88
15.70
15.72
15.15
10,231,184
Jun 2, 2026
15.66
15.87
15.61
15.87
15.29
9,715,006
Jun 1, 2026
15.66
15.74
15.48
15.73
15.16
13,499,275
May 29, 2026
15.35
15.68
15.35
15.67
15.10
13,449,628
May 28, 2026
15.60
15.60
15.32
15.34
14.78
15,205,186
May 27, 2026
15.78
15.78
15.55
15.60
15.03
10,534,172
May 26, 2026
15.72
15.79
15.61
15.73
15.16
9,295,273
May 25, 2026
15.79
15.80
15.68
15.72
15.15
6,653,165
May 22, 2026
15.90
15.91
15.72
15.79
15.22
9,312,541
May 21, 2026
15.91
16.00
15.90
15.93
15.35
4,246,707
May 20, 2026
15.98
15.98
15.87
15.87
15.29
4,997,648
May 19, 2026
15.95
16.02
15.89
15.98
15.40
4,371,485
May 18, 2026
16.01
16.07
15.92
15.98
15.40
6,098,171
May 15, 2026
16.25
16.26
16.11
16.12
15.54
14,508,465
May 14, 2026
16.41
16.44
16.18
16.27
15.68
9,707,090
May 13, 2026
16.21
16.32
16.21
16.28
15.69
12,890,652
May 12, 2026
16.20
16.33
16.16
16.28
15.69
12,065,291
May 11, 2026
16.02
16.18
15.99
16.15
15.56
12,537,128
May 8, 2026
15.97
16.02
15.91
16.01
15.43
11,687,363
May 7, 2026
15.83
15.98
15.83
15.97
15.39
13,915,619
May 6, 2026
15.69
15.84
15.66
15.82
15.25
12,398,516
May 5, 2026
15.79
15.79
15.62
15.65
15.08
6,815,420
May 4, 2026
15.78
15.84
15.74
15.79
15.22
9,575,231
Apr 30, 2026
15.83
15.94
15.74
15.77
15.20
8,011,946
Apr 29, 2026
15.61
15.85
15.61
15.83
15.26
8,478,817
Apr 28, 2026
15.63
15.66
15.58
15.62
15.05
5,860,971
Apr 27, 2026
15.75
15.75
15.63
15.63
15.06
10,012,306
Apr 24, 2026
15.74
15.79
15.71
15.74
15.17
6,326,099
Apr 23, 2026
15.75
15.79
15.67
15.71
15.14
7,842,949
Apr 22, 2026
15.81
15.84
15.74
15.77
15.20
7,208,792
Apr 21, 2026
15.59
15.82
15.59
15.81
15.24
8,110,506
Apr 20, 2026
15.63
15.65
15.53
15.59
15.02
7,730,186
Apr 17, 2026
15.78
15.78
15.61
15.63
15.06
8,175,439
Apr 16, 2026
15.83
15.90
15.77
15.78
15.21
4,464,982
Apr 15, 2026
15.90
16.00
15.80
15.82
15.25
6,432,844
Apr 14, 2026
15.81
15.93
15.81
15.84
15.27
5,255,476
Apr 13, 2026
15.79
15.81
15.71
15.78
15.21
4,612,000
Apr 10, 2026
15.77
15.90
15.77
15.81
15.24
4,339,055
Apr 9, 2026
15.68
15.75
15.63
15.74
15.17
5,603,574
Apr 8, 2026
15.60
15.74
15.60
15.70
15.13
7,447,788
Apr 7, 2026
15.55
15.56
15.48
15.49
14.93
3,484,241
Apr 2, 2026
15.53
15.61
15.48
15.49
14.93
4,257,138
Apr 1, 2026
15.47
15.60
15.47
15.53
14.97
6,362,316
Mar 31, 2026
15.46
15.54
15.18
15.30
14.74
20,542,404
Mar 30, 2026
15.35
15.54
15.35
15.46
14.90
8,042,900
Mar 27, 2026
15.43
15.60
15.38
15.59
15.02
3,650,000
Mar 26, 2026
15.76
15.83
15.50
15.52
14.96
5,772,838
Mar 25, 2026
15.69
15.78
15.69
15.72
15.15
14,029,106
Mar 24, 2026
15.55
15.61
15.45
15.54
14.98
7,946,960
Mar 23, 2026
15.71
15.72
15.37
15.40
14.84
17,374,798
Mar 20, 2026
15.90
15.92
15.81
15.87
15.29
5,672,668
Mar 19, 2026
16.03
16.06
15.88
15.90
15.32
6,938,589
Mar 18, 2026
16.21
16.21
16.01
16.08
15.50
5,495,211
Mar 17, 2026
16.18
16.33
16.15
16.19
15.60
7,331,499
Mar 16, 2026
16.24
16.24
16.02
16.18
15.59
8,441,046
Mar 13, 2026
16.14
16.34
16.14
16.24
15.65
12,298,358
Mar 12, 2026
16.06
16.23
16.03
16.14
15.55
9,604,766
Mar 11, 2026
15.98
16.13
15.96
16.06
15.48
7,481,139
Mar 10, 2026
16.01
16.10
15.94
15.98
15.40
5,680,483
Mar 9, 2026
15.62
15.96
15.58
15.92
15.34
27,071,300
Mar 6, 2026
15.90
16.05
15.90
16.05
15.47
7,829,209
Mar 5, 2026
16.01
16.21
16.01
16.16
15.57
12,633,406
Mar 4, 2026
16.01
16.05
15.74
15.76
15.19
38,189,999
Mar 3, 2026
16.11
16.25
16.02
16.19
15.60
22,446,416
Mar 2, 2026
15.85
16.26
15.81
16.12
15.54
13,543,736
Feb 26, 2026
16.25
16.29
16.07
16.10
15.52
11,796,751
Feb 25, 2026
16.25
16.36
16.23
16.24
15.65
8,409,432
Feb 24, 2026
16.28
16.32
16.16
16.18
15.59
7,697,438
Feb 23, 2026
16.11
16.37
16.11
16.32
15.73
16,517,517
Feb 11, 2026
16.07
16.15
16.06
16.11
15.53
11,751,777
Feb 10, 2026
16.00
16.07
15.97
16.02
15.44
10,590,918
Feb 9, 2026
15.86
16.09
15.86
15.98
15.40
24,063,011
Feb 6, 2026
15.76
15.83
15.62
15.81
15.24
13,807,396
Feb 5, 2026
15.78
15.85
15.65
15.76
15.19
11,913,420
Feb 4, 2026
15.47
15.81
15.45
15.79
15.22
14,836,654
Feb 3, 2026
15.39
15.59
15.36
15.48
14.92
14,026,230
Feb 2, 2026
15.56
15.57
15.31
15.31
14.75
13,740,389
Jan 30, 2026
15.80
15.90
15.56
15.64
15.07
18,538,954
Jan 29, 2026
15.62
15.85
15.55
15.80
15.23
25,779,673
Jan 28, 2026
15.31
15.60
15.27
15.57
15.01
25,038,076
Jan 27, 2026
15.21
15.33
15.20
15.27
14.72
6,723,000
Jan 26, 2026
15.19
15.27
15.12
15.16
14.61
7,127,499
Jan 23, 2026
15.26
15.33
15.18
15.19
14.64
5,573,774
Jan 22, 2026
15.20
15.32
15.18
15.25
14.70
7,129,352
Jan 21, 2026
15.13
15.21
15.11
15.18
14.63
7,584,498
Jan 20, 2026
15.08
15.17
15.00
15.17
14.62
14,313,517
Jan 19, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
15.04
15.14
15.00
15.08
14.53
16,714,262
Jan 16, 2026
15.51
15.59
15.44
15.46
14.47
15,660,228
Jan 15, 2026
15.56
15.62
15.45
15.48
14.48
10,271,356
Jan 14, 2026
15.59
15.63
15.52
15.56
14.56
11,787,635
Jan 13, 2026
15.58
15.68
15.55
15.59
14.59
17,644,270
Jan 12, 2026
15.46
15.54
15.40
15.46
14.47
8,822,082
Jan 9, 2026
15.42
15.51
15.40
15.46
14.47
7,235,168
Jan 8, 2026
15.43
15.45
15.35
15.42
14.43
9,197,700
Jan 7, 2026
15.41
15.53
15.41
15.45
14.46
10,222,944
Jan 6, 2026
15.30
15.42
15.30
15.40
14.41
11,924,080
Jan 5, 2026
15.30
15.36
15.26
15.26
14.28
13,619,545
Jan 2, 2026
15.16
15.30
15.13
15.30
14.32
8,015,910
Dec 31, 2025
15.18
15.23
15.13
15.16
14.18
7,752,400
Dec 30, 2025
15.22
15.24
15.13
15.23
14.25
5,501,277
Dec 29, 2025
15.31
15.37
15.20
15.22
14.24
9,183,456
Dec 26, 2025
15.30
15.30
15.27
15.30
14.32
4,001,094
Dec 24, 2025
15.30
15.30
15.26
15.27
14.29
7,335,497
Dec 23, 2025
15.28
15.40
15.28
15.30
14.32
10,006,177
Dec 22, 2025
15.30
15.38
15.23
15.28
14.30
8,399,616
Dec 19, 2025
15.24
15.29
15.20
15.28
14.30
7,095,797
Dec 18, 2025
15.16
15.25
15.14
15.21
14.23
4,912,194
Dec 17, 2025
15.12
15.20
15.11
15.17
14.19
5,003,596
Dec 16, 2025
15.20
15.30
15.10
15.12
14.15
7,794,199
Dec 15, 2025
15.21
15.29
15.11
15.27
14.29
7,606,149
Dec 12, 2025
15.13
15.22
15.13
15.21
14.23
7,082,196
Dec 11, 2025
15.29
15.29
15.10
15.11
14.14
9,909,349
Dec 10, 2025
15.18
15.18
15.03
15.11
14.14
9,101,537
Dec 9, 2025
15.39
15.39
15.16
15.18
14.20
13,087,212
Dec 8, 2025
15.50
15.54
15.35
15.39
14.40
11,876,291
Dec 5, 2025
15.50
15.52
15.42
15.46
14.47
5,408,486
Dec 4, 2025
15.51
15.51
15.42
15.46
14.47
4,227,856
Dec 3, 2025
15.57
15.60
15.50
15.51
14.51
7,661,471
Dec 2, 2025
15.43
15.59
15.43
15.52
14.52
12,757,961
Dec 1, 2025
15.33
15.44
15.28
15.34
14.35
7,349,091
Nov 28, 2025
15.45
15.46
15.26
15.32
14.33
4,580,129
Nov 27, 2025
15.40
15.46
15.33
15.45
14.46
7,821,172
Nov 26, 2025
15.49
15.50
15.36
15.40
14.41
5,069,978
Nov 25, 2025
15.30
15.46
15.30
15.43
14.44
10,502,403
Nov 24, 2025
15.26
15.35
15.17
15.27
14.29
9,679,954
Nov 21, 2025
15.34
15.34
15.14
15.25
14.27
18,592,746
Nov 20, 2025
15.44
15.56
15.40
15.46
14.47
12,526,023
Nov 19, 2025
15.25
15.44
15.25
15.29
14.31
14,277,761
Nov 18, 2025
15.60
15.64
15.29
15.30
14.32
23,219,072
Nov 17, 2025
15.56
15.70
15.54
15.62
14.62
16,105,915
Nov 14, 2025
15.70
15.87
15.67
15.76
14.75
18,071,599
Nov 13, 2025
15.82
15.85
15.76
15.79
14.77
9,582,975
Nov 12, 2025
15.56
15.77
15.56
15.71
14.70
20,135,170
Nov 11, 2025
15.49
15.59
15.43
15.47
14.47
12,724,352
Nov 10, 2025
15.34
15.45
15.27
15.45
14.46
15,712,148
Nov 7, 2025
15.25
15.35
15.23
15.28
14.30
14,655,595
Nov 6, 2025
15.01
15.27
14.99
15.25
14.27
25,439,724
Nov 5, 2025
14.82
14.97
14.72
14.95
13.99
13,081,336
Nov 4, 2025
14.90
15.04
14.87
14.96
14.00
19,403,223
Nov 3, 2025
14.70
14.81
14.66
14.80
13.85
11,836,262
