Taiwan - Delayed Quote
TWD
Fuh Hwa Taiwan Technology Dividend Highlight ETF (00929.TW)
27.86
+0.19
(+0.69%)
As of 9:13:09 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
27.67
27.92
27.38
27.72
27.72
27,909,244
Oct 30, 2026
28.00
28.01
27.56
27.67
27.67
90,440,915
Oct 29, 2026
28.94
29.00
28.45
28.58
28.58
60,640,148
Oct 28, 2026
29.09
29.19
28.99
29.15
29.15
17,355,393
Oct 27, 2026
29.13
29.18
28.63
28.81
28.81
34,451,220
Oct 23, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 22, 2026
29.40
29.43
28.80
28.80
28.80
63,753,640
Oct 21, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
29.29
29.40
29.25
29.29
29.29
21,530,761
Oct 20, 2026
29.30
29.60
29.19
29.26
28.88
62,108,605
Oct 19, 2026
29.50
29.60
29.15
29.35
28.97
90,318,832
Oct 16, 2026
29.99
30.07
29.70
29.84
29.45
40,754,364
Oct 15, 2026
29.71
29.88
29.65
29.72
29.33
83,975,226
Oct 14, 2026
30.03
30.24
30.00
30.20
29.81
24,133,519
Oct 13, 2026
29.81
29.96
29.56
29.86
29.47
83,275,401
Oct 12, 2026
30.02
30.14
29.95
30.08
29.69
28,760,070
Oct 8, 2026
30.02
30.12
29.88
30.03
29.64
27,996,641
Oct 7, 2026
30.10
30.25
30.03
30.14
29.75
22,190,841
Oct 6, 2026
30.10
30.17
29.95
30.15
29.76
21,515,386
Oct 5, 2026
30.00
30.15
29.97
30.05
29.66
32,279,854
Oct 2, 2026
29.61
29.75
29.56
29.73
29.34
22,540,686
Oct 1, 2026
29.36
29.59
29.36
29.59
29.21
24,244,631
Sep 30, 2026
29.37
29.44
29.32
29.35
28.97
20,606,663
Sep 29, 2026
29.18
29.25
29.09
29.16
28.78
15,796,690
Sep 24, 2026
29.03
29.19
28.89
29.18
28.80
19,717,413
Sep 23, 2026
29.22
29.26
29.13
29.14
28.76
13,713,535
Sep 22, 2026
29.32
29.39
29.12
29.13
28.75
32,047,976
Sep 21, 2026
29.09
29.13
29.01
29.06
28.68
20,319,540
Sep 18, 2026
28.82
29.07
28.77
29.03
28.65
34,738,374
Sep 17, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
28.70
28.84
28.55
28.56
28.19
26,312,013
Sep 16, 2026
28.62
28.84
28.57
28.84
28.09
34,650,279
Sep 15, 2026
28.60
28.63
28.46
28.46
27.72
39,054,954
Sep 14, 2026
28.50
28.72
28.27
28.60
27.86
41,782,878
Sep 11, 2026
28.67
28.74
28.51
28.62
27.88
52,035,942
Sep 10, 2026
29.02
29.05
28.87
29.00
28.25
19,453,741
Sep 9, 2026
28.99
29.19
28.99
29.12
28.36
16,596,051
Sep 8, 2026
29.40
29.40
28.84
28.89
28.14
75,465,084
Sep 7, 2026
29.50
29.50
29.29
29.38
28.62
24,309,206
Sep 4, 2026
29.30
29.43
28.91
29.40
28.64
24,572,184
Sep 3, 2026
29.51
29.54
28.85
28.89
28.14
46,474,935
Sep 2, 2026
29.42
29.57
29.36
29.43
28.67
23,835,075
Sep 1, 2026
29.20
29.56
29.20
29.46
28.69
25,856,222
Aug 31, 2026
28.88
29.16
28.74
29.15
28.39
26,336,809
Aug 28, 2026
29.31
29.34
29.06
29.13
28.37
16,995,377
Aug 27, 2026
29.08
29.23
28.93
29.05
28.29
22,415,090
Aug 26, 2026
28.55
29.02
28.55
28.98
28.23
21,883,337
Aug 25, 2026
28.41
28.55
28.02
28.53
27.79
27,924,418
Aug 24, 2026
28.38
28.77
28.38
28.50
27.76
13,372,260
Aug 21, 2026
28.42
28.50
28.26
28.33
27.59
14,255,149
Aug 20, 2026
28.75
28.75
28.19
28.44
27.70
20,072,619
Aug 19, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
28.03
28.58
28.01
28.52
27.78
35,964,754
Aug 18, 2026
29.25
29.25
28.84
28.87
27.75
82,012,799
Aug 17, 2026
29.42
29.44
29.13
29.20
28.07
50,725,797
Aug 14, 2026
29.90
29.92
29.39
29.44
28.30
38,229,719
Aug 13, 2026
29.94
30.09
29.67
29.67
28.52
23,772,254
Aug 12, 2026
29.35
29.63
29.35
29.53
28.38
24,513,711
Aug 11, 2026
29.00
29.22
28.88
29.17
28.04
20,216,771
Aug 10, 2026
28.89
29.19
28.80
29.16
28.03
19,958,240
Aug 7, 2026
28.96
29.00
28.51
28.59
27.48
35,547,617
Aug 6, 2026
28.74
28.99
28.32
28.94
27.82
26,285,123
Aug 5, 2026
28.94
29.11
28.75
28.78
27.66
30,117,506
Aug 4, 2026
27.57
28.29
27.33
28.15
27.06
29,475,464
Aug 3, 2026
27.07
27.89
26.94
27.57
26.50
26,179,350
Jul 31, 2026
27.42
27.59
27.11
27.47
26.40
34,344,101
Jul 30, 2026
25.80
26.69
25.69
26.00
24.99
57,543,045
Jul 29, 2026
27.34
27.56
25.82
26.41
25.38
61,390,845
Jul 28, 2026
27.86
27.91
27.11
27.11
26.06
45,692,828
Jul 27, 2026
28.74
28.74
28.01
28.54
27.43
32,367,250
Jul 24, 2026
28.77
29.20
28.60
28.78
27.66
21,891,948
Jul 23, 2026
29.28
29.30
28.75
29.10
27.97
16,624,860
Jul 22, 2026
28.89
29.24
28.86
29.00
27.87
31,555,510
Jul 21, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
27.87
28.28
27.86
28.27
27.17
22,416,876
Jul 20, 2026
28.66
28.69
27.56
27.94
26.49
75,961,546
Jul 17, 2026
29.51
29.51
28.50
28.52
27.04
101,764,785
Jul 16, 2026
29.98
30.16
29.65
29.90
28.35
29,153,754
Jul 15, 2026
29.93
30.17
29.70
30.12
28.56
18,915,706
Jul 14, 2026
29.96
30.00
28.80
29.50
27.97
60,592,419
Jul 13, 2026
30.55
30.64
29.85
30.02
28.46
29,206,277
Jul 9, 2026
30.24
30.55
30.03
30.19
28.62
15,741,375
Jul 8, 2026
30.65
30.69
29.83
29.97
28.42
44,579,657
Jul 7, 2026
31.46
31.46
30.37
30.44
28.86
42,676,401
Jul 6, 2026
31.62
31.81
31.17
31.36
29.73
26,918,532
Jul 3, 2026
30.89
31.41
30.81
31.34
29.71
21,521,846
Jul 2, 2026
30.41
31.20
30.25
31.19
29.57
21,466,485
Jul 1, 2026
31.23
31.25
30.77
30.78
29.18
22,294,054
Jun 30, 2026
30.35
30.84
30.30
30.78
29.18
27,162,422
Jun 29, 2026
29.96
30.34
29.68
29.99
28.43
34,019,984
Jun 26, 2026
31.28
31.32
29.90
29.96
28.41
59,642,419
Jun 25, 2026
32.08
32.14
31.34
31.86
30.21
26,980,630
Jun 24, 2026
31.22
31.81
30.86
31.55
29.91
38,673,556
Jun 23, 2026
32.65
32.84
31.55
31.65
30.01
42,110,568
Jun 22, 2026
31.91
32.31
31.91
32.16
30.49
35,352,560
Jun 18, 2026
30.70
31.13
30.69
31.10
29.49
32,318,389
Jun 17, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
30.13
30.63
30.11
30.57
28.98
22,526,769
Jun 16, 2026
30.77
30.90
30.50
30.63
28.79
28,653,254
Jun 15, 2026
30.40
30.64
30.20
30.49
28.66
31,901,198
Jun 12, 2026
29.95
29.95
29.45
29.51
27.74
35,265,552
Jun 11, 2026
28.14
28.65
27.45
28.50
26.79
46,437,046
Jun 10, 2026
29.02
29.70
28.10
28.12
26.43
56,312,823
Jun 9, 2026
28.53
29.46
28.21
29.43
27.67
35,021,238
Jun 8, 2026
27.12
28.18
27.11
28.08
26.40
65,788,809
Jun 5, 2026
30.10
30.23
29.12
29.94
28.15
39,638,472
Jun 4, 2026
30.78
30.90
30.25
30.47
28.64
27,758,005
Jun 3, 2026
31.05
31.31
30.80
30.98
29.12
40,348,990
Jun 2, 2026
31.35
31.49
30.26
30.94
29.09
46,576,568
Jun 1, 2026
30.50
31.33
30.50
30.80
28.95
47,917,131
May 29, 2026
30.15
30.30
29.87
30.25
28.44
36,019,154
May 28, 2026
30.15
30.52
29.12
29.40
27.64
75,766,836
May 27, 2026
29.80
30.31
29.78
30.04
28.24
61,999,472
May 26, 2026
29.39
29.46
28.97
29.21
27.46
50,940,607
May 25, 2026
27.90
28.80
27.90
28.80
27.07
54,163,951
May 22, 2026
26.80
27.10
26.71
27.08
25.46
38,735,968
May 21, 2026
25.72
26.52
25.72
26.49
24.90
57,541,132
May 20, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
25.26
25.45
24.98
25.07
23.57
22,921,586
May 19, 2026
25.69
26.07
25.16
25.23
23.60
34,270,195
May 18, 2026
25.22
25.79
24.93
25.70
24.04
37,769,033
May 15, 2026
26.30
26.65
25.62
25.78
24.11
43,252,387
May 14, 2026
26.02
26.20
25.83
26.10
24.41
44,693,948
May 13, 2026
25.56
25.73
25.30
25.67
24.01
44,691,967
May 12, 2026
26.10
26.14
25.59
26.03
24.34
54,267,018
May 11, 2026
25.24
25.99
25.24
25.99
24.31
68,164,885
May 8, 2026
25.15
25.60
24.66
25.10
23.47
65,893,335
May 7, 2026
24.56
25.12
24.55
25.08
23.46
68,249,502
May 6, 2026
24.23
24.53
23.79
24.40
22.82
85,715,882
May 5, 2026
23.25
23.57
23.25
23.56
22.03
62,400,237
May 4, 2026
22.46
23.04
22.35
23.03
21.54
81,094,284
Apr 30, 2026
22.42
22.46
22.14
22.24
20.80
39,702,668
Apr 29, 2026
22.29
22.38
21.99
22.10
20.67
36,686,936
Apr 28, 2026
22.17
22.50
22.10
22.36
20.91
49,252,594
Apr 27, 2026
22.45
22.53
22.05
22.17
20.73
76,158,202
Apr 24, 2026
22.30
22.42
21.87
22.20
20.76
69,167,506
Apr 23, 2026
22.83
22.89
21.41
21.84
20.43
102,310,012
Apr 22, 2026
22.16
22.65
22.16
22.60
21.14
93,630,039
Apr 21, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
21.80
22.00
21.72
21.99
20.57
82,535,772
Apr 20, 2026
21.70
21.93
21.70
21.78
20.25
82,818,791
Apr 17, 2026
21.13
21.38
21.13
21.36
19.86
110,334,207
Apr 16, 2026
20.98
21.07
20.93
21.05
19.57
129,571,706
Apr 15, 2026
20.62
20.80
20.60
20.66
19.21
118,179,480
Apr 14, 2026
20.41
20.51
20.35
20.42
18.98
87,787,643
Apr 13, 2026
20.00
20.11
19.92
20.09
18.68
43,366,798
Apr 10, 2026
19.71
20.10
19.70
20.01
18.60
73,139,094
Apr 9, 2026
19.71
19.73
19.61
19.65
18.27
22,385,426
Apr 8, 2026
19.44
19.67
19.44
19.65
18.27
46,783,660
Apr 7, 2026
18.97
19.07
18.92
18.96
17.63
16,569,345
Apr 2, 2026
19.14
19.21
18.69
18.73
17.41
31,325,028
Apr 1, 2026
19.11
19.17
18.97
19.00
17.66
19,892,929
Mar 31, 2026
18.97
19.01
18.60
18.61
17.30
44,058,931
Mar 30, 2026
19.03
19.15
18.94
19.07
17.73
26,462,696
Mar 27, 2026
19.20
19.44
19.11
19.42
18.05
22,750,570
Mar 26, 2026
19.69
19.76
19.44
19.44
18.07
19,653,384
Mar 25, 2026
19.58
19.65
19.52
19.63
18.25
23,064,777
Mar 24, 2026
19.52
19.55
18.98
19.18
17.83
25,713,655
Mar 23, 2026
19.24
19.43
19.20
19.22
17.87
30,768,473
Mar 20, 2026
19.99
20.06
19.65
19.83
18.43
25,051,660
Mar 19, 2026
20.08
20.13
19.88
19.89
18.49
36,157,737
Mar 18, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
20.07
20.24
20.07
20.15
18.73
101,657,500
Mar 17, 2026
19.81
19.95
19.81
19.93
18.43
39,815,114
Mar 16, 2026
19.80
19.83
19.55
19.63
18.15
32,406,421
Mar 13, 2026
19.40
19.62
19.30
19.56
18.08
26,291,657
Mar 12, 2026
19.65
19.77
19.47
19.56
18.08
25,710,620
Mar 11, 2026
19.53
19.78
19.50
19.74
18.25
50,755,477
Mar 10, 2026
19.19
19.28
18.89
19.11
17.67
33,392,535
Mar 9, 2026
18.70
18.73
18.25
18.69
17.28
51,337,845
Mar 6, 2026
19.24
19.51
19.21
19.43
17.96
37,667,213
Mar 5, 2026
19.29
19.46
19.10
19.34
17.88
37,285,810
Mar 4, 2026
19.03
19.03
18.52
18.68
17.27
61,373,004
Mar 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
19.85
19.99
19.26
19.27
17.82
68,159,974
Mar 2, 2026
19.73
20.09
19.72
19.96
18.36
61,045,269
Feb 26, 2026
20.04
20.33
19.97
20.22
18.60
141,693,915
Feb 25, 2026
20.03
20.13
19.89
19.98
18.38
95,996,154
Feb 24, 2026
19.48
19.87
19.48
19.84
18.25
84,896,586
Feb 23, 2026
19.38
19.57
19.28
19.35
17.80
62,372,182
Feb 11, 2026
19.30
19.35
19.23
19.28
17.74
32,875,001
Feb 10, 2026
19.27
19.40
19.21
19.30
17.75
23,970,680
Feb 9, 2026
19.26
19.45
19.14
19.19
17.65
20,674,289
Feb 6, 2026
19.02
19.05
18.68
18.95
17.43
30,620,771
Feb 5, 2026
19.28
19.44
19.13
19.20
17.66
20,867,580
Feb 4, 2026
19.26
19.48
19.20
19.47
17.91
19,526,645
Feb 3, 2026
19.49
19.64
19.19
19.41
17.85
32,955,022
Feb 2, 2026
19.34
19.39
19.07
19.20
17.66
46,861,242
Jan 30, 2026
19.80
19.80
19.35
19.56
17.99
56,750,330
Jan 29, 2026
20.45
20.45
19.92
20.01
18.41
76,857,360
Jan 28, 2026
20.52
20.60
20.43
20.50
18.86
71,258,368
Jan 27, 2026
20.15
20.37
20.10
20.35
18.72
127,127,039
Jan 26, 2026
19.93
20.00
19.88
20.00
18.40
77,541,770
Jan 23, 2026
19.86
19.97
19.67
19.79
18.20
54,020,447
Jan 22, 2026
19.38
19.79
19.38
19.67
18.09
83,733,873
Jan 21, 2026
19.57
19.70
19.23
19.30
17.75
62,265,299
Jan 20, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
19.37
19.72
19.30
19.63
18.06
72,725,071
Jan 19, 2026
19.41
19.65
19.41
19.64
17.97
86,567,189
Jan 16, 2026
19.46
19.48
19.30
19.42
17.77
66,432,075
Jan 15, 2026
19.39
19.42
19.25
19.36
17.72
45,441,817
Jan 14, 2026
19.15
19.48
19.15
19.42
17.77
152,281,712
Jan 13, 2026
19.02
19.23
18.90
19.03
17.42
108,737,652
Jan 12, 2026
18.82
18.90
18.78
18.86
17.26
57,030,967
Jan 9, 2026
18.54
18.61
18.24
18.54
16.97
26,358,164
Jan 8, 2026
18.84
18.90
18.53
18.54
16.97
35,361,700
Jan 7, 2026
18.58
18.90
18.57
18.85
17.25
77,983,875
Jan 6, 2026
18.26
18.57
18.26
18.53
16.96
52,357,319
Jan 5, 2026
18.33
18.37
18.20
18.26
16.71
41,374,878
Jan 2, 2026
18.11
18.27
18.11
18.18
16.64
27,494,070
Dec 31, 2025
18.00
18.10
17.98
18.07
16.54
28,035,580
Dec 30, 2025
17.92
17.97
17.87
17.97
16.45
15,127,770
Dec 29, 2025
17.90
17.97
17.86
17.93
16.41
19,323,147
Dec 26, 2025
17.95
18.01
17.85
17.89
16.37
11,275,014
Dec 24, 2025
17.91
17.96
17.85
17.88
16.36
10,758,865
Dec 23, 2025
17.98
17.98
17.80
17.81
16.30
8,520,761
Dec 22, 2025
17.86
18.05
17.82
17.99
16.46
35,229,171
Dec 19, 2025
17.66
17.75
17.65
17.72
16.22
12,035,573
Dec 18, 2025
17.63
17.68
17.56
17.61
16.12
9,514,192
Dec 17, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
17.59
17.77
17.59
17.65
16.15
16,542,470
Dec 16, 2025
17.54
17.61
17.41
17.61
16.03
26,421,739
Dec 15, 2025
17.55
17.70
17.52
17.63
16.05
13,756,659
Dec 12, 2025
17.81
17.84
17.72
17.74
16.15
10,177,140
Dec 11, 2025
17.84
17.88
17.67
17.72
16.13
13,079,588
Dec 10, 2025
17.81
17.84
17.78
17.81
16.22
11,579,602
Dec 9, 2025
17.81
17.86
17.76
17.76
16.17
10,996,475
Dec 8, 2025
17.74
17.84
17.74
17.80
16.21
14,909,214
Dec 5, 2025
17.75
17.79
17.69
17.73
16.14
7,873,878
Dec 4, 2025
17.82
17.85
17.72
17.75
16.16
7,162,059
Dec 3, 2025
17.74
17.82
17.74
17.75
16.16
12,047,316
Dec 2, 2025
17.62
17.72
17.61
17.63
16.05
9,961,580
Dec 1, 2025
17.74
17.76
17.60
17.61
16.03
10,123,642
Nov 28, 2025
17.72
17.81
17.67
17.75
16.16
10,614,029
Nov 27, 2025
17.70
17.77
17.66
17.75
16.16
13,758,212
Nov 26, 2025
17.54
17.67
17.54
17.62
16.04
8,946,236
Nov 25, 2025
17.46
17.52
17.41
17.49
15.92
12,385,753
Nov 24, 2025
17.40
17.45
17.30
17.35
15.80
15,602,504
Nov 21, 2025
17.46
17.47
17.24
17.33
15.78
27,445,766
Nov 20, 2025
17.65
17.71
17.57
17.67
16.09
11,710,647
Nov 19, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
17.46
17.55
17.34
17.36
15.81
22,179,796
Nov 18, 2025
17.69
17.74
17.51
17.53
15.88
48,579,756
Nov 17, 2025
18.13
18.14
17.92
17.94
16.25
28,889,434
Nov 14, 2025
18.12
18.26
18.11
18.11
16.40
27,422,424
Nov 13, 2025
18.35
18.41
18.24
18.38
16.65
17,213,440
Nov 12, 2025
18.26
18.37
18.23
18.28
16.56
18,917,255
Nov 11, 2025
18.28
18.40
18.13
18.16
16.45
16,668,729
Nov 10, 2025
18.25
18.27
18.15
18.23
16.51
14,418,426
Nov 7, 2025
18.36
18.37
18.20
18.24
16.52
23,248,333
Nov 6, 2025
18.61
18.63
18.48
18.54
16.79
12,633,902
Nov 5, 2025
18.37
18.51
18.18
18.50
16.76
31,612,656
Nov 4, 2025
18.95
18.97
18.58
18.59
16.84
20,944,251
Nov 3, 2025
18.78
18.92
18.73
18.86
17.08
28,561,794
