Taiwan - Delayed Quote
TWD
CTBC Taiwan ESG Leading Semiconductor ETF (00891.TW)
33.99
-0.16
(-0.47%)
As of 12:25:05 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
33.66
34.08
33.52
34.03
34.03
19,862,906
Oct 30, 2026
34.00
34.40
33.65
34.15
34.15
28,330,462
Oct 29, 2026
35.70
35.77
34.76
35.07
35.07
15,466,417
Oct 28, 2026
35.31
35.72
35.24
35.72
35.72
10,093,813
Oct 27, 2026
34.85
34.96
34.24
34.53
34.53
16,817,282
Oct 23, 2026
34.51
34.51
34.51
34.51
34.51
-
Oct 22, 2026
35.67
35.67
34.49
34.51
34.51
26,111,440
Oct 21, 2026
35.51
35.81
35.24
35.43
35.43
8,961,632
Oct 20, 2026
35.21
35.43
34.78
34.80
34.80
15,919,293
Oct 19, 2026
34.88
35.24
34.68
35.22
35.22
27,629,985
Oct 16, 2026
35.82
36.04
35.51
35.71
35.71
20,209,840
Oct 15, 2026
36.00
36.23
35.58
35.75
35.75
47,856,648
Oct 14, 2026
37.40
37.77
37.25
37.37
37.37
8,119,239
Oct 13, 2026
37.42
37.43
36.89
37.23
37.23
30,778,534
Oct 12, 2026
38.00
38.20
37.77
38.12
38.12
13,796,885
Oct 8, 2026
38.26
38.36
37.99
38.23
38.23
10,546,830
Oct 7, 2026
38.65
38.77
38.46
38.50
38.50
11,736,110
Oct 6, 2026
38.91
38.91
38.58
38.77
38.77
9,621,404
Oct 5, 2026
38.80
38.96
38.58
38.81
38.81
17,282,847
Oct 2, 2026
37.85
38.03
37.71
37.95
37.95
7,704,956
Oct 1, 2026
37.60
37.82
37.50
37.82
37.82
7,342,363
Sep 30, 2026
37.92
37.92
37.53
37.53
37.53
7,749,158
Sep 29, 2026
37.62
37.65
37.20
37.30
37.30
16,578,294
Sep 24, 2026
37.60
37.77
37.48
37.77
37.77
11,162,962
Sep 23, 2026
37.76
37.92
37.63
37.70
37.70
12,977,910
Sep 22, 2026
37.86
38.21
37.41
37.41
37.41
21,580,830
Sep 21, 2026
36.66
36.95
36.66
36.90
36.90
18,769,566
Sep 18, 2026
36.03
36.39
35.97
36.37
36.37
21,671,910
Sep 17, 2026
35.30
35.96
35.30
35.41
35.41
13,488,799
Sep 16, 2026
34.70
35.20
34.70
34.99
34.99
6,827,706
Sep 15, 2026
34.97
35.01
34.54
34.54
34.54
10,971,731
Sep 14, 2026
34.80
35.27
34.56
35.01
35.01
11,938,536
Sep 11, 2026
35.26
35.35
35.00
35.24
35.24
15,528,664
Sep 10, 2026
35.58
35.94
35.48
35.87
35.87
9,480,687
Sep 9, 2026
36.09
36.22
35.78
35.82
35.82
12,854,485
Sep 8, 2026
36.00
36.29
35.85
35.88
35.88
17,698,111
Sep 7, 2026
35.43
36.01
35.35
35.86
35.86
28,459,717
Sep 4, 2026
34.98
35.08
34.55
34.96
34.96
7,412,293
Sep 3, 2026
35.00
35.03
34.30
34.38
34.38
9,399,880
Sep 2, 2026
35.20
35.32
34.79
34.79
34.79
13,800,701
Sep 1, 2026
34.85
35.55
34.75
35.39
35.39
26,607,243
Aug 31, 2026
34.04
34.34
33.72
34.34
34.34
11,645,276
Aug 28, 2026
34.59
34.71
34.41
34.58
34.58
8,725,593
Aug 27, 2026
34.59
34.63
34.25
34.27
34.27
8,302,139
Aug 26, 2026
33.63
34.38
33.59
34.36
34.36
11,433,068
Aug 25, 2026
33.20
33.67
32.88
33.67
33.67
13,467,460
Aug 24, 2026
33.69
33.96
33.48
33.51
33.51
6,898,058
Aug 21, 2026
33.53
33.76
33.32
33.65
33.65
6,846,726
Aug 20, 2026
33.56
33.65
33.06
33.45
33.45
11,107,825
Aug 19, 2026
33.00
33.50
32.87
33.12
33.12
21,478,102
Aug 18, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
34.66
34.66
33.80
33.88
33.88
30,714,924
Aug 17, 2026
36.51
36.51
36.08
36.23
34.68
52,486,370
Aug 14, 2026
37.01
37.02
36.30
36.38
34.82
35,700,263
Aug 13, 2026
36.45
36.82
36.44
36.57
35.01
18,639,007
Aug 12, 2026
35.70
35.94
35.59
35.93
34.39
13,515,081
Aug 11, 2026
35.29
35.55
35.10
35.46
33.94
22,475,534
Aug 10, 2026
35.39
35.75
35.30
35.50
33.98
18,547,247
Aug 7, 2026
35.33
35.33
34.54
34.75
33.26
26,674,035
Aug 6, 2026
35.03
35.15
34.63
35.09
33.59
21,248,102
Aug 5, 2026
35.30
35.53
34.99
35.13
33.63
19,012,528
Aug 4, 2026
33.72
34.32
33.31
33.86
32.41
25,860,260
Aug 3, 2026
33.22
33.97
33.08
33.72
32.28
19,303,573
Jul 31, 2026
32.70
33.20
32.59
33.20
31.78
17,823,164
Jul 30, 2026
29.48
31.29
29.48
30.19
28.90
22,585,617
Jul 29, 2026
31.79
31.89
29.62
30.16
28.87
37,753,195
Jul 28, 2026
32.76
32.80
31.96
31.97
30.60
29,407,661
Jul 27, 2026
33.87
34.00
33.36
33.98
32.53
13,006,776
Jul 24, 2026
34.43
34.97
34.01
34.09
32.63
12,990,745
Jul 23, 2026
35.55
35.60
34.77
35.11
33.61
8,997,608
Jul 22, 2026
35.12
35.51
35.06
35.10
33.60
11,261,895
Jul 21, 2026
33.05
34.26
33.05
34.24
32.78
11,262,859
Jul 20, 2026
33.34
33.35
32.25
32.67
31.27
19,950,037
Jul 17, 2026
34.78
34.78
33.33
33.35
31.92
38,639,456
Jul 16, 2026
35.86
36.25
35.40
36.01
34.47
10,099,558
Jul 15, 2026
35.74
36.30
35.58
36.27
34.72
9,336,827
Jul 14, 2026
35.94
36.04
34.25
35.33
33.82
29,456,212
Jul 13, 2026
37.00
37.04
35.93
36.10
34.56
10,689,826
Jul 9, 2026
36.30
36.91
36.25
36.47
34.91
9,276,933
Jul 8, 2026
36.41
36.45
35.77
36.16
34.61
12,257,765
Jul 7, 2026
37.67
37.80
36.16
36.31
34.76
21,180,988
Jul 6, 2026
38.23
38.30
37.31
37.53
35.92
14,144,555
Jul 3, 2026
37.08
37.79
36.92
37.66
36.05
11,028,991
Jul 2, 2026
36.99
38.08
36.83
37.98
36.36
13,861,336
Jul 1, 2026
38.15
38.15
37.57
37.86
36.24
18,601,517
Jun 30, 2026
37.00
37.53
36.88
37.36
35.76
18,091,704
Jun 29, 2026
35.85
36.43
35.65
36.04
34.50
17,064,628
Jun 26, 2026
37.10
37.35
35.75
35.81
34.28
39,697,608
Jun 25, 2026
38.52
38.54
37.38
37.79
36.17
15,858,572
Jun 24, 2026
37.96
38.02
37.26
37.76
36.14
36,774,633
Jun 23, 2026
39.65
39.90
38.68
38.70
37.04
19,716,491
Jun 22, 2026
38.38
39.15
38.38
39.11
37.44
19,813,915
Jun 18, 2026
37.06
37.34
37.04
37.34
35.74
21,200,830
Jun 17, 2026
36.16
36.65
36.08
36.65
35.08
16,276,540
Jun 16, 2026
36.55
36.62
36.15
36.62
35.05
23,826,216
Jun 15, 2026
36.11
36.30
35.93
36.15
34.60
21,363,480
Jun 12, 2026
35.00
35.54
34.76
34.92
33.43
21,388,755
Jun 11, 2026
33.45
33.97
32.61
33.71
32.27
21,246,449
Jun 10, 2026
34.30
34.90
33.51
33.51
32.08
20,658,444
Jun 9, 2026
34.34
35.00
33.90
34.95
33.45
20,265,751
Jun 8, 2026
32.30
33.98
32.30
33.76
32.32
35,576,806
Jun 5, 2026
35.61
35.77
34.62
35.32
33.81
26,587,032
Jun 4, 2026
36.48
36.66
36.20
36.20
34.65
20,154,077
Jun 3, 2026
37.00
37.18
36.60
36.75
35.18
26,423,457
Jun 2, 2026
36.82
37.15
35.79
36.41
34.85
35,811,316
Jun 1, 2026
36.31
36.80
36.22
36.42
34.86
38,217,891
May 29, 2026
36.15
36.15
35.68
36.05
34.51
31,014,345
May 28, 2026
36.80
36.81
35.00
35.36
33.85
46,806,738
May 27, 2026
35.88
36.84
35.81
36.26
34.71
60,319,464
May 26, 2026
35.55
35.56
34.92
35.11
33.61
50,736,955
May 25, 2026
34.35
35.27
34.25
35.09
33.59
81,206,278
May 22, 2026
33.17
33.65
33.04
33.61
32.17
29,600,322
May 21, 2026
32.22
32.76
32.19
32.62
31.22
26,091,448
May 20, 2026
31.38
31.72
31.11
31.22
29.88
28,139,611
May 19, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
32.50
32.60
31.30
31.30
29.96
73,648,761
May 18, 2026
33.75
34.07
33.09
33.90
31.25
95,142,392
May 15, 2026
35.30
35.35
33.97
34.15
31.48
93,057,972
May 14, 2026
34.97
35.05
34.50
34.71
32.00
43,312,918
May 13, 2026
34.55
34.60
33.81
34.25
31.58
96,040,387
May 12, 2026
35.36
35.40
34.73
35.19
32.44
56,383,215
May 11, 2026
34.34
35.17
34.25
35.01
32.28
57,514,003
May 8, 2026
34.31
34.82
33.71
34.19
31.52
75,259,555
May 7, 2026
34.33
34.50
34.02
34.34
31.66
54,578,360
May 6, 2026
34.10
34.19
33.28
33.76
31.12
95,613,654
May 5, 2026
33.30
33.42
33.04
33.27
30.67
75,128,415
May 4, 2026
31.77
32.86
31.73
32.75
30.19
31,180,586
Apr 30, 2026
31.22
31.34
30.94
30.95
28.53
15,342,144
Apr 29, 2026
30.83
30.98
30.50
30.76
28.36
21,894,219
Apr 28, 2026
31.12
31.70
30.96
31.22
28.78
18,592,041
Apr 27, 2026
31.16
31.65
31.10
31.24
28.80
33,916,752
Apr 24, 2026
30.30
30.90
30.28
30.73
28.33
21,886,706
Apr 23, 2026
30.55
30.88
29.12
29.65
27.33
36,042,665
Apr 22, 2026
29.93
30.16
29.75
30.00
27.66
18,433,006
Apr 21, 2026
29.35
29.72
29.22
29.68
27.36
18,843,953
Apr 20, 2026
28.72
29.00
28.59
28.90
26.64
12,346,497
Apr 17, 2026
28.07
28.42
28.07
28.21
26.01
16,703,265
Apr 16, 2026
27.66
28.09
27.60
28.07
25.88
12,587,311
Apr 15, 2026
27.29
27.55
27.23
27.31
25.18
12,452,288
Apr 14, 2026
26.53
26.86
26.50
26.79
24.70
10,279,822
Apr 13, 2026
25.83
26.11
25.83
26.03
24.00
18,880,240
Apr 10, 2026
25.75
25.89
25.68
25.83
23.81
19,569,613
Apr 9, 2026
25.34
25.46
25.19
25.42
23.44
16,753,007
Apr 8, 2026
24.94
25.30
24.94
25.28
23.31
26,935,787
Apr 7, 2026
23.90
24.10
23.86
23.98
22.11
5,527,996
Apr 2, 2026
24.24
24.39
23.51
23.56
21.72
10,254,285
Apr 1, 2026
24.05
24.14
24.00
24.04
22.16
8,778,609
Mar 31, 2026
23.54
23.62
23.11
23.17
21.36
15,663,962
Mar 30, 2026
23.70
23.78
23.49
23.75
21.90
13,216,688
Mar 27, 2026
23.91
24.24
23.88
24.21
22.32
9,618,587
Mar 26, 2026
24.60
24.72
24.36
24.38
22.48
6,418,733
Mar 25, 2026
24.58
24.70
24.48
24.50
22.59
7,404,919
Mar 24, 2026
24.46
24.49
23.74
23.91
22.04
7,893,795
Mar 23, 2026
23.81
24.09
23.80
23.93
22.06
15,238,683
Mar 20, 2026
24.69
24.81
24.40
24.57
22.65
7,652,411
Mar 19, 2026
24.64
24.86
24.55
24.61
22.69
10,126,503
Mar 18, 2026
24.88
25.12
24.82
25.04
23.08
22,549,423
Mar 17, 2026
24.20
24.42
24.20
24.38
22.48
10,729,668
Mar 16, 2026
24.17
24.25
23.87
23.89
22.02
8,560,850
Mar 13, 2026
23.78
24.13
23.65
23.95
22.08
9,300,772
Mar 12, 2026
24.12
24.38
24.02
24.13
22.25
9,195,795
Mar 11, 2026
23.82
24.48
23.76
24.41
22.50
17,520,017
Mar 10, 2026
23.41
23.67
23.09
23.37
21.55
35,369,107
Mar 9, 2026
22.80
22.85
22.23
22.66
20.89
28,368,937
Mar 6, 2026
23.66
24.04
23.61
23.85
21.99
9,682,287
Mar 5, 2026
23.96
24.28
23.69
23.91
22.04
15,541,349
Mar 4, 2026
23.66
23.67
23.14
23.17
21.36
29,884,641
Mar 3, 2026
24.76
24.94
24.19
24.21
22.32
33,871,496
Mar 2, 2026
24.67
25.13
24.66
24.92
22.97
28,482,698
Feb 26, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
25.22
25.49
25.05
25.33
23.35
30,684,981
Feb 25, 2026
25.70
25.97
25.58
25.92
23.20
56,400,706
Feb 24, 2026
24.85
25.47
24.85
25.42
22.76
34,308,131
Feb 23, 2026
25.03
25.08
24.70
24.70
22.11
67,591,088
Feb 11, 2026
24.54
24.85
24.53
24.82
22.22
27,223,048
Feb 10, 2026
24.16
24.41
24.16
24.41
21.85
26,036,914
Feb 9, 2026
23.90
24.02
23.78
23.94
21.43
29,697,119
Feb 6, 2026
23.12
23.29
22.83
23.12
20.70
27,361,835
Feb 5, 2026
23.39
23.49
23.23
23.23
20.80
39,565,090
Feb 4, 2026
23.71
23.79
23.54
23.71
21.23
35,531,285
Feb 3, 2026
23.93
24.00
23.50
23.85
21.35
35,533,689
Feb 2, 2026
23.12
23.23
22.87
23.07
20.65
21,735,791
Jan 30, 2026
23.74
23.74
23.40
23.50
21.04
21,572,804
Jan 29, 2026
24.24
24.26
23.93
24.02
21.50
18,673,900
Jan 28, 2026
24.21
24.25
24.13
24.22
21.68
21,013,039
Jan 27, 2026
23.79
24.06
23.66
23.97
21.46
16,849,741
Jan 26, 2026
23.48
23.65
23.45
23.62
21.15
15,898,502
Jan 23, 2026
23.00
23.32
22.94
23.30
20.86
18,402,956
Jan 22, 2026
22.91
23.00
22.58
22.65
20.28
11,662,020
Jan 21, 2026
22.65
22.79
22.38
22.46
20.11
15,944,678
Jan 20, 2026
22.35
22.80
22.31
22.73
20.35
9,169,932
Jan 19, 2026
22.26
22.65
22.15
22.59
20.22
9,105,812
Jan 16, 2026
22.20
22.30
22.00
22.25
19.92
10,181,801
Jan 15, 2026
21.89
21.89
21.70
21.85
19.56
8,073,793
Jan 14, 2026
21.89
22.03
21.89
21.92
19.62
8,259,682
Jan 13, 2026
21.82
22.05
21.67
21.85
19.56
10,948,062
Jan 12, 2026
21.60
21.69
21.45
21.58
19.32
10,481,347
Jan 9, 2026
21.14
21.29
20.87
21.22
19.00
11,154,603
Jan 8, 2026
21.42
21.45
21.15
21.17
18.95
13,729,993
Jan 7, 2026
21.21
21.50
21.15
21.38
19.14
13,511,266
Jan 6, 2026
20.83
21.14
20.83
21.07
18.86
13,892,135
Jan 5, 2026
20.65
20.86
20.59
20.71
18.54
18,821,797
Jan 2, 2026
20.10
20.42
20.07
20.36
18.23
14,182,126
Dec 31, 2025
19.88
20.05
19.85
19.96
17.87
13,191,663
Dec 30, 2025
19.72
19.89
19.66
19.87
17.79
9,567,361
Dec 29, 2025
19.52
19.81
19.51
19.76
17.69
9,147,668
Dec 26, 2025
19.43
19.54
19.41
19.48
17.44
6,692,924
Dec 24, 2025
19.40
19.42
19.29
19.32
17.30
4,676,844
Dec 23, 2025
19.43
19.45
19.33
19.36
17.33
3,593,991
Dec 22, 2025
19.47
19.50
19.34
19.36
17.33
4,962,428
Dec 19, 2025
19.30
19.39
19.23
19.27
17.25
4,986,392
Dec 18, 2025
19.18
19.25
19.08
19.15
17.14
7,506,961
Dec 17, 2025
19.25
19.42
19.22
19.25
17.23
6,059,408
Dec 16, 2025
19.36
19.43
19.08
19.24
17.22
10,331,035
Dec 15, 2025
19.31
19.49
19.28
19.43
17.39
6,893,690
Dec 12, 2025
19.63
19.65
19.50
19.62
17.56
4,338,356
Dec 11, 2025
19.90
19.91
19.51
19.53
17.48
8,295,147
Dec 10, 2025
19.70
19.86
19.65
19.83
17.75
12,163,440
Dec 9, 2025
19.70
19.73
19.62
19.65
17.59
7,182,723
Dec 8, 2025
19.50
19.60
19.44
19.60
17.55
15,642,161
Dec 5, 2025
19.27
19.38
19.27
19.36
17.33
9,701,343
Dec 4, 2025
19.26
19.28
19.10
19.17
17.16
4,914,309
Dec 3, 2025
19.43
19.47
19.21
19.21
17.20
7,333,172
Dec 2, 2025
19.33
19.45
19.21
19.23
17.22
12,652,274
Dec 1, 2025
19.32
19.39
19.16
19.19
17.18
9,289,599
Nov 28, 2025
19.06
19.39
19.04
19.37
17.34
28,532,945
Nov 27, 2025
18.92
19.00
18.84
18.97
16.98
14,337,024
Nov 26, 2025
18.36
18.73
18.36
18.67
16.71
12,690,784
Nov 25, 2025
18.12
18.20
18.02
18.12
16.22
5,243,970
Nov 24, 2025
17.85
17.92
17.71
17.81
15.94
8,298,311
Nov 21, 2025
17.85
17.85
17.55
17.63
15.78
20,664,316
Nov 20, 2025
18.12
18.24
18.03
18.22
16.31
8,391,625
Nov 19, 2025
17.96
17.98
17.72
17.75
15.89
13,813,909
Nov 18, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
18.33
18.37
17.97
17.97
16.09
27,737,333
Nov 17, 2025
19.15
19.19
19.06
19.10
16.56
29,694,766
Nov 14, 2025
19.00
19.13
18.96
19.00
16.48
33,691,273
Nov 13, 2025
19.15
19.31
19.13
19.26
16.70
17,106,079
Nov 12, 2025
19.21
19.25
19.17
19.17
16.62
19,990,333
Nov 11, 2025
19.46
19.54
19.16
19.17
16.62
26,115,246
Nov 10, 2025
19.37
19.37
19.22
19.33
16.76
15,017,961
Nov 7, 2025
19.47
19.47
19.26
19.30
16.74
20,715,573
Nov 6, 2025
19.70
19.78
19.59
19.59
16.99
14,260,250
Nov 5, 2025
19.43
19.52
19.18
19.51
16.92
25,639,101
Nov 4, 2025
19.84
19.96
19.66
19.66
17.05
22,176,500
Nov 3, 2025
19.79
19.87
19.63
19.68
17.06
7,641,810
