Taiwan - Delayed Quote
TWD
Fubon Taiwan Core Semi ETF (00892.TW)
38.29
-0.89
(-2.27%)
As of 10:08:00 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
38.72
39.09
38.11
38.87
38.87
2,190,878
Oct 30, 2026
39.09
39.44
38.42
39.18
39.18
3,921,542
Oct 29, 2026
41.39
41.39
39.96
40.34
40.34
4,085,414
Oct 28, 2026
40.95
41.41
40.78
41.39
41.39
2,909,851
Oct 27, 2026
40.17
40.40
39.35
39.84
39.84
3,340,325
Oct 23, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 22, 2026
41.01
41.29
39.79
39.86
39.86
3,706,500
Oct 21, 2026
40.86
41.28
40.60
40.71
40.71
3,002,375
Oct 20, 2026
40.90
41.04
40.10
40.11
40.11
4,495,100
Oct 19, 2026
40.40
41.00
40.19
40.95
40.95
3,486,830
Oct 16, 2026
41.00
41.51
40.77
41.06
41.06
3,935,046
Oct 15, 2026
41.45
41.53
40.57
40.76
40.76
8,156,235
Oct 14, 2026
43.16
43.53
42.99
42.99
42.99
2,997,050
Oct 13, 2026
43.29
43.29
42.40
42.98
42.98
4,683,300
Oct 12, 2026
43.22
43.99
42.92
43.92
43.92
3,959,963
Oct 8, 2026
43.09
43.41
42.88
43.25
43.25
3,602,292
Oct 7, 2026
44.08
44.08
43.42
43.52
43.52
4,982,929
Oct 6, 2026
44.40
44.40
44.06
44.21
44.21
3,769,270
Oct 5, 2026
44.00
44.40
44.00
44.40
44.40
6,933,005
Oct 2, 2026
43.14
43.33
42.89
43.31
43.31
3,649,494
Oct 1, 2026
43.00
43.17
42.77
43.08
43.08
3,802,237
Sep 30, 2026
43.47
43.55
43.05
43.05
43.05
3,106,620
Sep 29, 2026
43.33
43.36
42.85
42.99
42.99
6,651,194
Sep 24, 2026
43.52
43.52
43.10
43.33
43.33
4,407,362
Sep 23, 2026
43.85
43.85
43.45
43.71
43.71
4,006,576
Sep 22, 2026
43.95
44.20
43.45
43.45
43.45
5,419,490
Sep 21, 2026
43.27
43.30
42.78
42.89
42.89
3,550,204
Sep 18, 2026
42.31
42.70
41.99
42.70
42.70
3,732,088
Sep 17, 2026
41.52
42.45
41.34
41.43
41.43
3,847,764
Sep 16, 2026
41.03
41.50
40.88
41.18
41.18
3,565,105
Sep 15, 2026
41.29
41.29
40.67
40.72
40.72
3,157,058
Sep 14, 2026
40.76
41.60
40.73
41.32
41.32
4,274,000
Sep 11, 2026
41.60
41.78
41.20
41.41
41.41
5,714,552
Sep 10, 2026
42.44
42.50
42.09
42.42
42.42
2,659,144
Sep 9, 2026
43.11
43.55
42.46
42.70
42.70
4,630,573
Sep 8, 2026
42.60
43.25
42.43
42.89
42.89
5,643,170
Sep 7, 2026
41.47
42.51
41.46
42.42
42.42
5,423,283
Sep 4, 2026
41.05
41.10
40.43
40.90
40.90
3,376,595
Sep 3, 2026
41.01
41.09
40.27
40.29
40.29
3,321,605
Sep 2, 2026
41.20
41.53
40.75
40.75
40.75
4,116,479
Sep 1, 2026
40.22
41.52
40.22
41.37
41.37
9,231,821
Aug 31, 2026
39.60
39.60
38.69
39.52
39.52
3,787,801
Aug 28, 2026
40.30
40.30
39.76
40.06
40.06
3,208,069
Aug 27, 2026
40.20
40.30
39.74
40.02
40.02
3,576,495
Aug 26, 2026
39.17
39.76
39.05
39.73
39.73
2,639,191
Aug 25, 2026
38.70
39.20
38.19
39.20
39.20
3,214,350
Aug 24, 2026
39.06
39.42
38.88
38.93
38.93
2,648,148
Aug 21, 2026
39.05
39.34
38.87
39.04
39.04
3,295,550
Aug 20, 2026
39.61
39.61
38.64
39.05
39.05
4,044,335
Aug 19, 2026
38.48
39.49
38.38
39.15
39.15
3,083,592
Aug 18, 2026
40.35
40.37
39.42
39.50
39.50
3,540,385
Aug 17, 2026
40.95
40.95
40.16
40.31
40.31
4,549,157
Aug 14, 2026
41.75
41.90
40.89
40.95
40.95
4,008,421
Aug 13, 2026
41.58
41.91
41.37
41.52
41.52
5,938,003
Aug 12, 2026
40.67
41.08
40.65
40.99
40.99
3,565,223
Aug 11, 2026
40.42
40.55
40.10
40.41
40.41
3,310,564
Aug 10, 2026
40.65
41.18
40.38
40.42
40.42
3,919,764
Aug 7, 2026
40.31
40.56
39.57
39.92
39.92
4,727,299
Aug 6, 2026
40.08
40.31
39.37
40.12
40.12
3,810,353
Aug 5, 2026
40.58
40.78
40.20
40.29
40.29
5,276,141
Aug 4, 2026
38.97
39.41
38.50
38.91
38.91
4,080,577
Aug 3, 2026
38.10
39.25
38.03
38.94
38.94
5,238,215
Jul 31, 2026
38.00
38.15
37.50
38.09
38.09
7,161,767
Jul 30, 2026
34.49
35.98
34.00
34.70
34.70
6,655,129
Jul 29, 2026
36.82
36.83
34.03
34.65
34.65
7,700,861
Jul 28, 2026
37.76
37.86
36.62
36.66
36.66
4,416,711
Jul 27, 2026
38.94
39.03
38.33
39.03
39.03
4,457,774
Jul 24, 2026
39.45
40.00
38.80
38.98
38.98
3,997,193
Jul 23, 2026
40.15
40.50
39.82
40.14
40.14
4,067,300
Jul 22, 2026
40.08
40.50
39.92
39.99
39.99
4,638,636
Jul 21, 2026
37.66
39.14
37.66
39.14
39.14
6,416,506
Jul 20, 2026
37.58
37.72
36.22
37.02
37.02
7,871,807
Jul 17, 2026
38.92
38.97
37.58
37.58
37.58
7,486,083
Jul 16, 2026
2.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
40.48
40.58
39.61
40.42
40.42
4,597,051
Jul 15, 2026
42.75
43.36
42.38
43.18
40.72
12,626,424
Jul 14, 2026
43.31
43.31
40.85
42.10
39.70
13,086,561
Jul 13, 2026
45.43
45.50
43.24
43.40
40.93
12,299,705
Jul 9, 2026
44.13
44.91
43.95
44.32
41.80
10,201,839
Jul 8, 2026
44.27
44.27
43.22
43.65
41.16
5,651,100
Jul 7, 2026
45.82
46.00
43.72
43.91
41.41
9,296,719
Jul 6, 2026
46.88
47.03
45.22
45.48
42.89
10,893,990
Jul 3, 2026
46.10
46.46
45.78
46.26
43.62
7,758,898
Jul 2, 2026
45.49
46.95
45.49
46.84
44.17
6,366,112
Jul 1, 2026
46.05
46.65
46.00
46.45
43.80
5,605,526
Jun 30, 2026
44.37
45.18
44.23
44.80
42.25
2,185,593
Jun 29, 2026
43.23
44.10
42.95
43.33
40.86
1,913,767
Jun 26, 2026
45.08
45.11
43.18
43.26
40.80
3,820,652
Jun 25, 2026
46.76
46.76
45.50
45.96
43.34
1,425,337
Jun 24, 2026
45.43
46.14
45.23
46.13
43.50
2,144,277
Jun 23, 2026
48.50
48.51
46.88
46.88
44.21
2,472,101
Jun 22, 2026
46.49
47.66
46.49
47.49
44.78
3,615,118
Jun 18, 2026
45.46
45.90
45.45
45.84
43.23
1,813,703
Jun 17, 2026
44.53
45.06
44.20
45.06
42.49
2,337,743
Jun 16, 2026
44.60
44.99
44.26
44.99
42.43
1,953,864
Jun 15, 2026
44.87
44.98
44.23
44.35
41.82
1,160,718
Jun 12, 2026
43.67
43.87
43.34
43.34
40.87
2,431,830
Jun 11, 2026
41.44
42.07
40.36
42.03
39.64
3,339,224
Jun 10, 2026
42.51
43.18
41.45
41.49
39.13
4,189,045
Jun 9, 2026
42.50
43.08
41.75
43.06
40.61
2,427,103
Jun 8, 2026
40.32
42.01
40.10
41.87
39.48
2,746,140
Jun 5, 2026
44.00
44.15
42.65
43.65
41.16
2,715,616
Jun 4, 2026
44.82
44.91
44.45
44.45
41.92
1,905,100
Jun 3, 2026
45.31
45.35
44.70
44.95
42.39
3,256,274
Jun 2, 2026
44.81
45.00
43.55
44.17
41.65
2,342,585
Jun 1, 2026
44.80
45.10
44.25
44.52
41.98
4,724,620
May 29, 2026
45.00
45.28
44.37
44.60
42.06
3,983,558
May 28, 2026
45.52
46.07
43.91
44.28
41.76
4,250,153
May 27, 2026
45.66
45.99
45.00
45.23
42.65
4,864,293
May 26, 2026
44.90
44.93
44.10
44.44
41.91
2,818,663
May 25, 2026
44.51
45.06
44.40
44.62
42.08
6,139,603
May 22, 2026
42.31
43.05
42.19
43.05
40.60
4,040,858
May 21, 2026
41.25
42.03
41.24
41.77
39.39
3,224,847
May 20, 2026
39.88
40.66
39.86
40.05
37.77
2,719,010
May 19, 2026
41.05
41.10
39.75
39.88
37.61
4,184,786
May 18, 2026
40.59
41.28
39.98
41.14
38.80
2,687,392
May 15, 2026
43.64
43.64
41.35
41.47
39.11
5,103,021
May 14, 2026
43.14
43.30
42.77
42.95
40.50
1,740,429
May 13, 2026
42.45
42.60
41.80
42.46
40.04
3,751,064
May 12, 2026
42.88
43.15
42.56
42.86
40.42
1,823,105
May 11, 2026
41.72
42.73
41.45
42.56
40.14
2,133,880
May 8, 2026
41.73
42.56
41.15
41.73
39.35
3,510,019
May 7, 2026
41.80
41.90
41.35
41.81
39.43
2,409,358
May 6, 2026
41.70
41.80
40.50
41.39
39.03
4,534,494
May 5, 2026
40.76
40.86
40.34
40.86
38.53
2,128,878
May 4, 2026
39.00
40.34
39.00
40.30
38.00
3,637,233
Apr 30, 2026
38.42
38.63
38.17
38.19
36.01
2,405,101
Apr 29, 2026
38.03
38.30
37.72
38.03
35.86
1,339,110
Apr 28, 2026
38.21
38.59
37.95
38.48
36.29
2,522,500
Apr 27, 2026
38.63
38.73
37.96
38.10
35.93
4,180,282
Apr 24, 2026
38.17
38.76
37.76
38.05
35.88
7,707,370
Apr 23, 2026
39.00
39.26
36.62
37.47
35.34
5,726,251
Apr 22, 2026
38.06
38.37
37.97
38.00
35.84
3,093,915
Apr 21, 2026
37.55
37.88
37.17
37.69
35.54
4,059,511
Apr 20, 2026
36.60
37.17
36.58
37.11
35.00
3,532,829
Apr 17, 2026
35.63
36.57
35.62
36.06
34.01
3,395,380
Apr 16, 2026
35.01
35.61
34.68
35.56
33.53
1,851,709
Apr 15, 2026
34.31
34.61
34.17
34.40
32.44
2,176,095
Apr 14, 2026
33.20
33.69
33.20
33.43
31.53
2,049,530
Apr 13, 2026
31.91
32.58
31.89
32.58
30.72
1,943,051
Apr 10, 2026
31.84
32.17
31.71
31.90
30.08
2,130,530
Apr 9, 2026
31.26
31.63
31.16
31.34
29.55
1,886,099
Apr 8, 2026
30.33
31.21
30.33
31.16
29.38
1,825,296
Apr 7, 2026
29.04
29.47
29.04
29.39
27.72
973,374
Apr 2, 2026
29.69
29.72
28.55
28.58
26.95
3,204,775
Apr 1, 2026
29.01
29.23
28.96
29.22
27.56
1,020,248
Mar 31, 2026
28.63
28.63
27.56
27.73
26.15
1,847,257
Mar 30, 2026
28.77
28.85
28.48
28.79
27.15
1,254,100
Mar 27, 2026
29.00
29.46
28.91
29.46
27.78
1,464,000
Mar 26, 2026
30.03
30.09
29.62
29.62
27.93
1,773,000
Mar 25, 2026
29.66
29.82
29.64
29.64
27.95
2,018,349
Mar 24, 2026
29.49
29.57
28.55
28.75
27.11
1,837,000
Mar 23, 2026
28.75
29.30
28.66
28.83
27.19
1,892,105
Mar 20, 2026
29.51
29.90
29.19
29.60
27.91
1,682,423
Mar 19, 2026
29.25
29.64
29.20
29.25
27.58
727,390
Mar 18, 2026
29.36
29.73
29.29
29.65
27.96
1,289,560
Mar 17, 2026
28.43
28.71
28.43
28.64
27.01
662,293
Mar 16, 2026
28.56
28.75
28.00
28.10
26.50
818,020
Mar 13, 2026
27.80
28.35
27.58
28.22
26.61
737,347
Mar 12, 2026
28.06
28.37
27.90
28.21
26.60
689,206
Mar 11, 2026
27.34
28.19
27.34
28.09
26.49
1,361,602
Mar 10, 2026
26.75
27.06
26.38
26.71
25.19
1,377,414
Mar 9, 2026
25.68
25.90
25.22
25.90
24.42
3,412,144
Mar 6, 2026
26.94
27.48
26.78
27.29
25.74
1,029,120
Mar 5, 2026
27.11
27.41
26.80
27.12
25.57
1,037,254
Mar 4, 2026
26.89
26.89
25.99
26.03
24.55
3,370,926
Mar 3, 2026
28.20
28.47
27.50
27.53
25.96
2,124,449
Mar 2, 2026
27.98
28.49
27.98
28.22
26.61
1,410,270
Feb 26, 2026
28.07
28.77
28.07
28.71
27.07
1,342,010
Feb 25, 2026
27.56
27.99
27.53
27.96
26.37
1,421,728
Feb 24, 2026
26.91
27.51
26.91
27.49
25.92
1,156,653
Feb 23, 2026
27.09
27.09
26.73
26.75
25.23
1,016,174
Feb 11, 2026
26.38
26.77
26.38
26.75
25.23
983,444
Feb 10, 2026
26.20
26.35
26.09
26.29
24.79
731,300
Feb 9, 2026
25.92
26.07
25.80
25.91
24.43
1,605,700
Feb 6, 2026
25.01
25.15
24.58
24.98
23.56
1,119,244
Feb 5, 2026
25.32
25.54
25.04
25.09
23.66
756,385
Feb 4, 2026
25.69
25.79
25.59
25.61
24.15
487,070
Feb 3, 2026
25.49
25.85
25.40
25.79
24.32
1,082,171
Feb 2, 2026
24.81
25.00
24.51
25.00
23.58
2,374,196
Jan 30, 2026
25.34
25.35
24.94
25.03
23.60
1,481,800
Jan 29, 2026
25.68
25.79
25.38
25.65
24.19
1,549,208
Jan 28, 2026
25.65
25.73
25.50
25.68
24.22
875,460
Jan 27, 2026
25.25
25.55
25.23
25.50
24.05
1,455,134
Jan 26, 2026
25.04
25.22
25.03
25.14
23.71
1,129,122
Jan 23, 2026
24.76
24.89
24.63
24.88
23.46
774,431
Jan 22, 2026
24.72
24.74
24.23
24.33
22.94
437,500
Jan 21, 2026
24.29
24.48
24.15
24.23
22.85
1,361,798
Jan 20, 2026
24.13
24.54
24.13
24.52
23.12
546,168
Jan 19, 2026
24.08
24.43
23.90
24.31
22.93
1,798,057
Jan 16, 2026
24.30
24.35
23.93
24.00
22.63
1,154,525
Jan 15, 2026
23.74
23.80
23.62
23.76
22.41
1,390,040
Jan 14, 2026
23.69
23.87
23.69
23.75
22.40
1,152,079
Jan 13, 2026
23.77
23.89
23.50
23.64
22.29
1,235,209
Jan 12, 2026
23.41
23.51
23.20
23.42
22.09
1,164,713
Jan 9, 2026
22.95
23.10
22.61
23.10
21.78
739,100
Jan 8, 2026
23.22
23.34
23.07
23.10
21.78
586,000
Jan 7, 2026
23.13
23.33
23.05
23.22
21.90
1,014,600
Jan 6, 2026
22.70
23.14
22.70
23.05
21.74
1,287,024
Jan 5, 2026
22.51
22.70
22.44
22.55
21.27
1,605,512
Jan 2, 2026
21.88
22.22
21.88
22.18
20.92
1,524,435
Dec 31, 2025
21.85
21.95
21.81
21.88
20.63
1,605,096
Dec 30, 2025
21.61
21.86
21.61
21.85
20.61
712,533
Dec 29, 2025
21.68
21.72
21.58
21.68
20.44
684,000
Dec 26, 2025
21.59
21.72
21.56
21.65
20.42
690,230
Dec 24, 2025
21.34
21.41
21.32
21.32
20.11
482,247
Dec 23, 2025
21.33
21.38
21.28
21.30
20.09
1,082,000
Dec 22, 2025
21.37
21.37
21.20
21.21
20.00
685,193
Dec 19, 2025
21.04
21.12
20.97
21.04
19.84
705,000
Dec 18, 2025
20.87
20.88
20.71
20.82
19.63
1,046,104
Dec 17, 2025
21.15
21.16
20.89
20.92
19.73
835,200
Dec 16, 2025
21.43
21.54
20.93
21.06
19.86
1,673,100
Dec 15, 2025
21.43
21.62
21.34
21.54
20.31
382,900
Dec 12, 2025
21.77
21.84
21.67
21.76
20.52
808,500
Dec 11, 2025
21.93
21.95
21.56
21.61
20.38
532,102
Dec 10, 2025
21.64
21.80
21.55
21.77
20.53
1,018,165
Dec 9, 2025
21.56
21.70
21.56
21.60
20.37
684,641
Dec 8, 2025
21.46
21.52
21.34
21.52
20.29
1,248,233
Dec 5, 2025
21.20
21.35
21.20
21.29
20.08
409,364
Dec 4, 2025
21.21
21.30
21.03
21.14
19.94
817,000
Dec 3, 2025
21.40
21.41
21.21
21.21
20.00
269,173
Dec 2, 2025
21.23
21.38
21.21
21.21
20.00
566,600
Dec 1, 2025
21.54
21.58
21.14
21.15
19.95
1,940,200
Nov 28, 2025
21.22
21.71
21.22
21.71
20.47
1,904,651
Nov 27, 2025
21.14
21.21
21.00
21.10
19.90
936,839
Nov 26, 2025
20.74
20.98
20.74
20.90
19.71
1,209,168
Nov 25, 2025
20.41
20.56
20.36
20.52
19.35
1,039,378
Nov 24, 2025
19.94
20.16
19.88
20.00
18.86
1,236,258
Nov 21, 2025
19.71
19.74
19.49
19.59
18.47
2,717,228
Nov 20, 2025
20.25
20.34
20.05
20.34
19.18
735,142
Nov 19, 2025
19.87
19.93
19.60
19.68
18.56
960,387
Nov 18, 2025
0.276
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
20.21
20.35
19.90
19.94
18.80
1,702,200
Nov 17, 2025
20.61
20.80
20.52
20.65
19.21
1,523,000
Nov 14, 2025
20.30
20.57
20.30
20.41
18.99
1,576,100
Nov 13, 2025
20.49
20.74
20.47
20.71
19.27
613,005
Nov 12, 2025
20.68
20.70
20.53
20.57
19.14
423,098
Nov 11, 2025
21.04
21.08
20.58
20.65
19.21
1,527,098
Nov 10, 2025
20.85
20.91
20.65
20.90
19.45
742,300
Nov 7, 2025
20.87
20.89
20.70
20.78
19.33
629,250
Nov 6, 2025
20.97
21.15
20.97
21.11
19.64
1,665,609
Nov 5, 2025
20.51
20.72
20.35
20.68
19.24
1,273,238
Nov 4, 2025
21.16
21.23
20.97
20.97
19.51
1,381,980
Nov 3, 2025
21.28
21.30
21.01
21.07
19.60
719,967
