Taiwan - Delayed Quote
TWD
Capital Tip Customized Taiwan Select High Dividend ETF (00919.TW)
32.57
-0.02
(-0.06%)
As of 9:08:54 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
32.49
32.65
32.40
32.50
32.50
19,377,813
Oct 30, 2026
32.42
32.67
32.16
32.59
32.59
73,887,271
Oct 29, 2026
32.86
32.99
32.78
32.87
32.87
36,790,594
Oct 28, 2026
32.86
33.10
32.82
32.90
32.90
46,054,368
Oct 27, 2026
32.71
32.82
32.40
32.75
32.75
54,778,464
Oct 23, 2026
32.42
32.42
32.42
32.42
32.42
-
Oct 22, 2026
32.63
32.67
32.40
32.42
32.42
37,404,096
Oct 21, 2026
32.37
32.61
32.27
32.53
32.53
50,957,417
Oct 20, 2026
32.26
32.34
32.01
32.09
32.09
73,360,893
Oct 19, 2026
32.54
32.55
32.31
32.45
32.45
70,901,918
Oct 16, 2026
32.50
33.07
32.50
32.74
32.74
104,781,585
Oct 15, 2026
32.20
32.51
32.17
32.38
32.38
81,741,954
Oct 14, 2026
32.48
32.50
32.27
32.49
32.49
46,783,189
Oct 13, 2026
32.00
32.54
31.98
32.40
32.40
107,461,275
Oct 12, 2026
31.65
32.32
31.65
32.23
32.23
84,033,633
Oct 8, 2026
31.91
31.91
31.65
31.65
31.65
80,359,178
Oct 7, 2026
31.81
32.01
31.81
31.94
31.94
34,121,429
Oct 6, 2026
31.65
31.83
31.63
31.80
31.80
44,102,142
Oct 5, 2026
31.65
31.86
31.60
31.63
31.63
66,451,657
Oct 2, 2026
31.60
31.60
31.47
31.55
31.55
70,104,658
Oct 1, 2026
31.73
31.73
31.41
31.63
31.63
142,663,923
Sep 30, 2026
32.03
32.04
31.86
31.88
31.88
53,862,601
Sep 29, 2026
31.90
32.18
31.86
31.88
31.88
54,073,302
Sep 24, 2026
31.94
31.94
31.76
31.83
31.83
82,696,165
Sep 23, 2026
32.21
32.25
32.00
32.06
32.06
54,405,832
Sep 22, 2026
32.44
32.44
32.13
32.16
32.16
67,731,303
Sep 21, 2026
31.96
32.40
31.88
32.27
32.27
70,224,645
Sep 18, 2026
32.24
32.25
31.78
31.96
31.96
115,790,142
Sep 17, 2026
32.04
32.32
31.99
32.11
32.11
86,330,826
Sep 16, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
31.74
32.00
31.73
31.99
31.99
119,393,248
Sep 15, 2026
32.96
32.97
32.65
32.74
31.64
215,072,484
Sep 14, 2026
32.43
33.00
32.24
32.89
31.78
132,795,494
Sep 11, 2026
32.25
32.62
32.16
32.48
31.39
112,658,866
Sep 10, 2026
32.56
32.62
32.46
32.55
31.46
86,136,402
Sep 9, 2026
32.68
32.77
32.47
32.58
31.49
124,581,195
Sep 8, 2026
32.89
32.89
32.66
32.71
31.61
103,756,869
Sep 7, 2026
33.18
33.19
32.75
32.91
31.80
157,634,900
Sep 4, 2026
32.70
33.02
32.66
33.02
31.91
78,235,632
Sep 3, 2026
32.41
32.87
32.40
32.52
31.43
98,133,446
Sep 2, 2026
32.21
32.36
32.18
32.35
31.26
102,605,011
Sep 1, 2026
32.10
32.33
32.06
32.31
31.22
118,379,918
Aug 31, 2026
31.36
31.96
31.35
31.96
30.89
77,119,678
Aug 28, 2026
31.41
31.45
31.29
31.44
30.38
45,640,593
Aug 27, 2026
31.27
31.52
31.27
31.31
30.26
55,386,044
Aug 26, 2026
31.30
31.42
30.98
31.21
30.16
58,683,399
Aug 25, 2026
30.70
31.08
30.65
31.07
30.03
84,600,611
Aug 24, 2026
30.80
30.87
30.59
30.65
29.62
44,490,920
Aug 21, 2026
30.30
30.83
30.23
30.80
29.77
66,142,560
Aug 20, 2026
30.45
30.47
30.09
30.31
29.29
39,730,578
Aug 19, 2026
30.15
30.44
30.05
30.39
29.37
39,434,504
Aug 18, 2026
30.34
30.38
30.14
30.34
29.32
40,951,510
Aug 17, 2026
30.52
30.52
30.20
30.34
29.32
53,958,472
Aug 14, 2026
30.70
30.80
30.51
30.57
29.54
65,002,959
Aug 13, 2026
30.46
30.52
30.32
30.41
29.39
48,931,946
Aug 12, 2026
30.33
30.50
30.12
30.19
29.18
41,705,442
Aug 11, 2026
30.02
30.19
30.01
30.12
29.11
43,884,650
Aug 10, 2026
29.86
30.04
29.68
30.03
29.02
55,384,645
Aug 7, 2026
29.76
29.79
29.57
29.74
28.74
31,781,636
Aug 6, 2026
29.90
29.90
29.54
29.60
28.61
52,297,395
Aug 5, 2026
30.09
30.20
29.90
29.94
28.93
60,875,081
Aug 4, 2026
29.43
29.67
29.26
29.51
28.52
43,077,931
Aug 3, 2026
29.35
29.59
29.06
29.45
28.46
56,099,180
Jul 31, 2026
29.31
29.63
29.20
29.57
28.58
82,874,128
Jul 30, 2026
28.15
28.50
27.95
28.25
27.30
93,110,483
Jul 29, 2026
29.20
29.39
28.02
28.50
27.54
128,549,865
Jul 28, 2026
29.30
29.30
28.85
28.89
27.92
99,147,502
Jul 27, 2026
29.49
29.60
29.38
29.59
28.60
36,077,772
Jul 24, 2026
29.37
29.60
29.30
29.49
28.50
35,267,311
Jul 23, 2026
29.66
29.85
29.29
29.50
28.51
31,204,951
Jul 22, 2026
29.40
29.75
29.40
29.46
28.47
51,520,374
Jul 21, 2026
28.69
29.03
28.69
29.00
28.03
40,820,178
Jul 20, 2026
29.13
29.17
28.41
28.55
27.59
105,155,036
Jul 17, 2026
29.17
29.35
28.90
28.93
27.96
139,118,925
Jul 16, 2026
29.54
29.60
29.29
29.55
28.56
53,028,074
Jul 15, 2026
29.72
29.85
29.52
29.77
28.77
42,508,765
Jul 14, 2026
29.71
29.74
29.05
29.42
28.43
112,755,343
Jul 13, 2026
30.00
30.17
29.64
29.71
28.71
76,789,086
Jul 9, 2026
30.06
30.10
29.68
29.97
28.96
60,550,935
Jul 8, 2026
29.95
30.00
29.62
29.94
28.93
69,755,020
Jul 7, 2026
29.76
30.02
29.60
29.62
28.62
67,397,918
Jul 6, 2026
29.72
30.02
29.68
29.76
28.76
61,782,371
Jul 3, 2026
29.19
29.60
29.17
29.53
28.54
53,272,073
Jul 2, 2026
29.21
29.37
29.15
29.20
28.22
85,117,287
Jul 1, 2026
29.84
30.01
29.29
29.37
28.38
84,880,015
Jun 30, 2026
29.52
29.73
29.29
29.50
28.51
108,191,412
Jun 29, 2026
29.74
29.97
29.37
29.46
28.47
101,805,117
Jun 26, 2026
30.06
30.06
29.55
29.56
28.57
176,842,614
Jun 25, 2026
30.40
30.41
30.10
30.26
29.24
70,734,832
Jun 24, 2026
30.25
30.50
30.05
30.21
29.20
103,602,097
Jun 23, 2026
30.80
31.04
30.56
30.58
29.55
123,849,134
Jun 22, 2026
30.89
31.04
30.65
30.80
29.77
155,769,377
Jun 18, 2026
30.52
30.94
30.51
30.81
29.77
171,829,701
Jun 17, 2026
29.87
30.52
29.84
30.35
29.33
138,146,849
Jun 16, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
29.94
30.05
29.69
29.97
28.96
176,722,174
Jun 15, 2026
30.81
30.90
30.56
30.69
28.69
267,336,348
Jun 12, 2026
30.91
30.96
30.16
30.19
28.23
175,425,966
Jun 11, 2026
30.23
30.33
29.81
30.19
28.23
158,823,996
Jun 10, 2026
30.31
30.63
30.16
30.24
28.27
186,950,781
Jun 9, 2026
29.90
30.84
29.71
30.72
28.72
142,476,622
Jun 8, 2026
28.66
29.65
28.66
29.48
27.56
281,258,810
Jun 5, 2026
30.46
30.70
29.95
30.67
28.67
161,436,796
Jun 4, 2026
30.57
30.67
30.25
30.52
28.53
182,170,705
Jun 3, 2026
30.51
30.80
30.32
30.78
28.78
158,111,054
Jun 2, 2026
30.35
30.50
29.85
30.30
28.33
255,440,764
Jun 1, 2026
29.33
30.10
29.33
30.00
28.05
154,353,699
May 29, 2026
28.99
29.02
28.65
29.01
27.12
103,380,949
May 28, 2026
28.94
29.16
28.34
28.41
26.56
187,295,118
May 27, 2026
28.30
28.92
28.30
28.85
26.97
163,857,905
May 26, 2026
27.82
28.03
27.75
27.93
26.11
111,535,303
May 25, 2026
26.91
27.49
26.90
27.47
25.68
144,811,406
May 22, 2026
26.73
26.74
26.53
26.73
24.99
80,075,238
May 21, 2026
26.26
26.56
26.24
26.53
24.80
125,202,395
May 20, 2026
25.91
26.15
25.85
25.98
24.29
76,511,629
May 19, 2026
25.65
26.30
25.65
25.76
24.08
106,168,256
May 18, 2026
25.43
25.74
25.25
25.64
23.97
101,498,301
May 15, 2026
26.15
26.37
25.66
25.76
24.08
144,655,191
May 14, 2026
25.68
25.94
25.62
25.89
24.20
144,090,072
May 13, 2026
25.42
25.58
25.30
25.55
23.89
144,492,455
May 12, 2026
25.77
25.88
25.33
25.73
24.06
199,814,599
May 11, 2026
25.56
25.77
25.51
25.75
24.07
131,042,562
May 8, 2026
25.52
25.72
25.31
25.47
23.81
207,161,777
May 7, 2026
25.00
25.44
24.98
25.43
23.77
228,259,468
May 6, 2026
24.68
24.96
24.61
24.91
23.29
296,063,277
May 5, 2026
23.96
24.25
23.89
24.20
22.62
190,997,242
May 4, 2026
23.82
24.07
23.80
23.96
22.40
191,435,926
Apr 30, 2026
23.75
23.84
23.60
23.65
22.11
103,224,977
Apr 29, 2026
23.64
23.76
23.59
23.65
22.11
113,701,783
Apr 28, 2026
23.36
23.61
23.36
23.50
21.97
133,685,352
Apr 27, 2026
23.50
23.50
23.29
23.33
21.81
160,504,001
Apr 24, 2026
23.61
23.66
23.36
23.50
21.97
97,340,493
Apr 23, 2026
23.99
24.01
23.30
23.45
21.92
184,719,651
Apr 22, 2026
23.72
23.95
23.72
23.94
22.38
186,700,810
Apr 21, 2026
23.70
23.72
23.53
23.64
22.10
108,498,095
Apr 20, 2026
23.70
23.75
23.62
23.67
22.13
159,307,667
Apr 17, 2026
23.30
23.44
23.29
23.43
21.91
119,221,471
Apr 16, 2026
23.23
23.39
23.23
23.30
21.78
120,877,192
Apr 15, 2026
22.96
23.04
22.94
22.97
21.47
117,421,235
Apr 14, 2026
22.91
22.99
22.88
22.91
21.42
85,898,204
Apr 13, 2026
22.83
22.85
22.70
22.81
21.33
93,876,449
Apr 10, 2026
22.96
23.00
22.90
22.93
21.44
58,759,575
Apr 9, 2026
23.00
23.01
22.81
22.86
21.37
65,406,640
Apr 8, 2026
22.90
23.00
22.83
23.00
21.50
99,285,181
Apr 7, 2026
22.40
22.64
22.40
22.62
21.15
61,380,677
Apr 2, 2026
22.67
22.69
22.24
22.30
20.85
77,763,471
Apr 1, 2026
22.37
22.55
22.35
22.50
21.04
63,484,959
Mar 31, 2026
22.20
22.27
22.00
22.02
20.59
169,145,169
Mar 30, 2026
22.20
22.38
22.06
22.30
20.85
115,381,226
Mar 27, 2026
22.53
22.59
22.38
22.52
21.05
91,815,289
Mar 26, 2026
22.90
22.91
22.63
22.63
21.16
89,717,292
Mar 25, 2026
22.73
22.86
22.69
22.85
21.36
82,527,539
Mar 24, 2026
22.64
22.64
22.26
22.41
20.95
130,950,452
Mar 23, 2026
22.43
22.53
22.38
22.44
20.98
277,330,387
Mar 20, 2026
23.02
23.09
22.82
22.97
21.47
125,526,113
Mar 19, 2026
23.15
23.20
23.00
23.00
21.50
175,759,270
Mar 18, 2026
23.43
23.49
23.29
23.36
21.84
95,905,277
Mar 17, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
23.40
23.45
23.22
23.27
21.76
149,748,077
Mar 16, 2026
23.82
24.00
23.74
23.91
21.62
298,717,072
Mar 13, 2026
23.58
23.70
23.41
23.65
21.39
239,083,236
Mar 12, 2026
23.79
23.80
23.57
23.70
21.43
174,161,903
Mar 11, 2026
23.55
23.82
23.55
23.79
21.52
113,139,495
Mar 10, 2026
23.54
23.66
23.09
23.24
21.02
174,019,829
Mar 9, 2026
22.79
23.07
22.56
23.04
20.84
420,888,017
Mar 6, 2026
23.60
23.82
23.49
23.71
21.44
139,242,482
Mar 5, 2026
23.95
24.06
23.52
23.71
21.44
244,091,290
Mar 4, 2026
24.11
24.11
23.45
23.45
21.21
505,529,414
Mar 3, 2026
24.56
24.68
24.21
24.31
21.99
348,313,443
Mar 2, 2026
24.27
24.45
24.20
24.34
22.01
133,777,479
Feb 26, 2026
24.28
24.64
24.28
24.60
22.25
159,640,482
Feb 25, 2026
24.29
24.38
24.20
24.27
21.95
138,678,080
Feb 24, 2026
24.15
24.35
24.15
24.30
21.98
127,469,958
Feb 23, 2026
24.02
24.27
23.97
24.12
21.81
167,450,842
Feb 11, 2026
23.62
23.76
23.59
23.72
21.45
98,872,360
Feb 10, 2026
23.58
23.63
23.55
23.61
21.35
63,319,059
Feb 9, 2026
23.55
23.63
23.46
23.50
21.25
59,175,655
Feb 6, 2026
23.20
23.30
22.98
23.26
21.04
48,142,628
Feb 5, 2026
23.30
23.43
23.24
23.31
21.08
55,634,593
Feb 4, 2026
23.20
23.52
23.18
23.42
21.18
44,512,320
Feb 3, 2026
23.48
23.50
23.21
23.32
21.09
46,900,174
Feb 2, 2026
23.28
23.28
22.93
23.08
20.87
120,781,484
Jan 30, 2026
23.76
23.82
23.36
23.44
21.20
117,931,032
Jan 29, 2026
24.12
24.16
23.93
23.99
21.70
102,850,649
Jan 28, 2026
24.43
24.49
24.23
24.30
21.98
72,961,630
Jan 27, 2026
24.10
24.32
24.09
24.26
21.94
166,907,654
Jan 26, 2026
23.72
24.00
23.65
23.93
21.64
81,376,529
Jan 23, 2026
23.90
23.95
23.63
23.72
21.45
68,648,081
Jan 22, 2026
23.94
24.12
23.82
23.85
21.57
72,292,107
Jan 21, 2026
23.99
24.08
23.72
23.76
21.49
122,045,170
Jan 20, 2026
23.76
24.09
23.73
23.98
21.69
102,773,290
Jan 19, 2026
23.54
23.96
23.54
23.85
21.57
115,643,756
Jan 16, 2026
23.37
23.58
23.36
23.54
21.29
109,581,697
Jan 15, 2026
23.28
23.38
23.27
23.35
21.12
72,767,429
Jan 14, 2026
23.30
23.34
23.23
23.25
21.03
70,463,863
Jan 13, 2026
23.19
23.26
23.01
23.17
20.96
91,260,356
Jan 12, 2026
23.07
23.15
23.03
23.13
20.92
92,993,024
Jan 9, 2026
22.99
23.05
22.79
22.94
20.75
65,890,211
Jan 8, 2026
23.00
23.17
22.91
22.93
20.74
116,202,929
Jan 7, 2026
22.59
22.93
22.59
22.92
20.73
181,607,582
Jan 6, 2026
22.42
22.56
22.42
22.53
20.38
96,352,996
Jan 5, 2026
22.40
22.50
22.31
22.42
20.28
146,300,746
Jan 2, 2026
22.40
22.50
22.39
22.40
20.26
67,521,161
Dec 31, 2025
22.47
22.50
22.34
22.40
20.26
58,766,619
Dec 30, 2025
22.45
22.48
22.40
22.48
20.33
47,127,136
Dec 29, 2025
22.48
22.57
22.41
22.49
20.34
75,204,552
Dec 26, 2025
22.55
22.58
22.43
22.48
20.33
41,327,343
Dec 24, 2025
22.50
22.62
22.46
22.50
20.35
63,016,450
Dec 23, 2025
22.55
22.58
22.38
22.46
20.31
65,025,326
Dec 22, 2025
22.46
22.55
22.41
22.54
20.39
94,117,184
Dec 19, 2025
22.15
22.32
22.15
22.31
20.18
109,612,209
Dec 18, 2025
22.15
22.24
22.05
22.15
20.03
83,831,189
Dec 17, 2025
21.75
22.20
21.75
22.10
19.99
208,304,120
Dec 16, 2025
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
21.67
21.67
21.45
21.64
19.57
151,401,797
Dec 15, 2025
22.15
22.20
21.91
22.19
19.58
142,300,295
Dec 12, 2025
22.05
22.25
22.04
22.17
19.56
138,176,513
Dec 11, 2025
21.98
22.01
21.90
21.96
19.38
78,714,880
Dec 10, 2025
21.95
21.99
21.90
21.93
19.35
67,714,481
Dec 9, 2025
21.94
21.98
21.90
21.94
19.36
46,731,646
Dec 8, 2025
21.85
21.92
21.84
21.91
19.33
74,343,365
Dec 5, 2025
21.85
21.87
21.79
21.84
19.27
57,839,432
Dec 4, 2025
21.73
21.88
21.73
21.83
19.26
73,588,013
Dec 3, 2025
21.67
21.72
21.63
21.68
19.13
52,405,024
Dec 2, 2025
21.53
21.63
21.52
21.61
19.07
49,217,301
Dec 1, 2025
21.45
21.57
21.42
21.45
18.93
42,609,522
Nov 28, 2025
21.50
21.54
21.46
21.47
18.95
36,979,489
Nov 27, 2025
21.41
21.55
21.37
21.54
19.01
47,273,028
Nov 26, 2025
21.46
21.53
21.37
21.41
18.89
42,184,560
Nov 25, 2025
21.42
21.49
21.34
21.37
18.86
42,188,568
Nov 24, 2025
21.22
21.33
21.14
21.32
18.81
46,934,641
Nov 21, 2025
21.14
21.24
21.06
21.13
18.65
126,020,353
Nov 20, 2025
21.30
21.51
21.24
21.33
18.82
44,194,679
Nov 19, 2025
21.23
21.33
21.14
21.16
18.67
78,805,077
Nov 18, 2025
21.38
21.44
21.23
21.24
18.74
119,801,113
Nov 17, 2025
21.58
21.58
21.45
21.46
18.94
49,570,423
Nov 14, 2025
21.61
21.73
21.46
21.58
19.04
61,622,215
Nov 13, 2025
21.70
21.85
21.70
21.75
19.19
93,414,711
Nov 12, 2025
21.56
21.74
21.56
21.66
19.11
109,413,197
Nov 11, 2025
21.52
21.65
21.49
21.50
18.97
64,768,731
Nov 10, 2025
21.42
21.44
21.36
21.43
18.91
40,035,751
Nov 7, 2025
21.47
21.48
21.38
21.40
18.88
47,663,914
Nov 6, 2025
21.54
21.59
21.44
21.58
19.04
54,302,922
Nov 5, 2025
21.42
21.43
21.21
21.41
18.89
99,867,336
Nov 4, 2025
21.62
21.73
21.51
21.53
19.00
60,667,071
Nov 3, 2025
21.57
21.70
21.53
21.59
19.05
55,485,711
