Taiwan - Delayed Quote
TWD
CTBC TIP Customized Taiwan Growth and High Dividend ETF (00934.TW)
29.40
-0.34
(-1.14%)
At close: October 30 at 1:30:21 PM GMT+8
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
Oct 30, 2026
29.30
29.56
29.10
29.40
29.40
5,189,543
Oct 29, 2026
29.89
29.90
29.60
29.74
29.74
2,907,729
Oct 28, 2026
29.80
29.95
29.79
29.90
29.90
2,598,451
Oct 27, 2026
29.72
29.79
29.41
29.66
29.66
2,620,610
Oct 23, 2026
29.40
29.40
29.40
29.40
29.40
-
Oct 22, 2026
29.59
29.61
29.38
29.40
29.40
2,969,051
Oct 21, 2026
29.67
29.67
29.49
29.51
29.51
2,502,246
Oct 20, 2026
29.25
29.52
29.18
29.21
29.21
3,278,775
Oct 19, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
29.52
29.66
29.15
29.29
29.29
7,540,081
Oct 16, 2026
30.25
30.50
30.22
30.31
29.81
8,135,210
Oct 15, 2026
30.12
30.20
29.97
30.01
29.51
11,818,421
Oct 14, 2026
30.30
30.36
30.16
30.31
29.81
4,671,065
Oct 13, 2026
29.96
30.18
29.91
30.10
29.60
10,338,298
Oct 12, 2026
30.00
30.36
30.00
30.23
29.73
5,937,631
Oct 8, 2026
30.01
30.06
29.90
30.00
29.51
7,952,701
Oct 7, 2026
30.12
30.19
30.04
30.07
29.57
11,110,100
Oct 6, 2026
30.39
30.39
30.09
30.17
29.67
5,028,621
Oct 5, 2026
30.11
30.26
30.06
30.08
29.58
7,377,216
Oct 2, 2026
30.06
30.12
29.97
30.01
29.51
6,447,731
Oct 1, 2026
29.86
30.04
29.86
30.01
29.51
1,136,598
Sep 30, 2026
29.96
30.06
29.92
29.95
29.46
2,427,033
Sep 29, 2026
29.88
29.93
29.73
29.79
29.30
1,879,195
Sep 24, 2026
29.66
29.88
29.56
29.84
29.35
2,122,394
Sep 23, 2026
29.95
30.01
29.86
29.91
29.42
810,240
Sep 22, 2026
29.96
30.02
29.82
29.86
29.37
1,614,153
Sep 21, 2026
29.85
29.97
29.75
29.89
29.40
997,600
Sep 18, 2026
29.66
29.87
29.58
29.82
29.33
1,791,114
Sep 17, 2026
29.50
29.73
29.46
29.47
28.98
1,328,240
Sep 16, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
29.46
29.69
29.36
29.42
28.93
2,731,500
Sep 15, 2026
29.70
29.70
29.50
29.56
28.75
2,625,906
Sep 14, 2026
29.60
29.83
29.41
29.70
28.88
3,397,615
Sep 11, 2026
30.00
30.07
29.74
29.90
29.08
3,136,995
Sep 10, 2026
30.28
30.35
30.04
30.31
29.48
2,317,560
Sep 9, 2026
30.12
30.57
30.12
30.39
29.56
2,359,319
Sep 8, 2026
30.66
30.66
30.08
30.12
29.29
2,340,304
Sep 7, 2026
30.71
30.79
30.53
30.61
29.77
2,023,501
Sep 4, 2026
30.44
30.65
30.04
30.56
29.72
2,323,124
Sep 3, 2026
30.64
30.75
30.00
30.00
29.18
2,925,411
Sep 2, 2026
30.82
30.95
30.58
30.61
29.77
3,052,961
Sep 1, 2026
30.20
30.86
30.20
30.82
29.97
5,925,728
Aug 31, 2026
29.32
29.81
29.29
29.80
28.98
2,280,994
Aug 28, 2026
29.65
29.65
29.45
29.61
28.80
1,993,416
Aug 27, 2026
29.35
29.60
29.35
29.46
28.65
2,551,577
Aug 26, 2026
28.70
29.34
28.70
29.30
28.49
3,464,083
Aug 25, 2026
28.62
28.66
28.17
28.66
27.87
1,477,379
Aug 24, 2026
28.57
28.90
28.55
28.62
27.83
1,521,995
Aug 21, 2026
28.37
28.71
28.27
28.55
27.77
1,136,612
Aug 20, 2026
28.64
28.70
28.21
28.36
27.58
1,898,101
Aug 19, 2026
28.09
28.65
28.08
28.55
27.77
1,432,070
Aug 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
28.77
28.77
28.37
28.45
27.67
1,804,740
Aug 17, 2026
29.10
29.20
28.97
29.15
28.06
2,241,932
Aug 14, 2026
29.45
29.56
29.03
29.10
28.01
2,507,380
Aug 13, 2026
29.10
29.17
29.02
29.07
27.98
2,186,173
Aug 12, 2026
28.73
28.85
28.70
28.74
27.66
1,387,436
Aug 11, 2026
28.37
28.61
28.20
28.58
27.51
1,777,999
Aug 10, 2026
28.29
28.58
28.29
28.47
27.40
1,749,535
Aug 7, 2026
28.32
28.49
28.07
28.20
27.14
2,344,200
Aug 6, 2026
28.14
28.38
27.81
28.34
27.28
1,947,382
Aug 5, 2026
28.30
28.60
28.20
28.23
27.17
3,162,879
Aug 4, 2026
27.51
27.99
27.28
27.78
26.74
4,265,617
Aug 3, 2026
26.94
27.60
26.62
27.39
26.36
1,185,493
Jul 31, 2026
26.45
27.09
26.45
27.01
26.00
3,068,981
Jul 30, 2026
25.46
26.21
25.25
25.35
24.40
3,023,648
Jul 29, 2026
26.43
26.60
25.04
25.80
24.83
4,373,501
Jul 28, 2026
26.63
26.63
26.03
26.03
25.05
2,770,310
Jul 27, 2026
27.42
27.42
26.86
27.32
26.30
2,058,000
Jul 24, 2026
27.41
27.84
27.23
27.45
26.42
1,578,606
Jul 23, 2026
27.46
27.64
27.25
27.46
26.43
1,899,242
Jul 22, 2026
27.36
27.57
27.22
27.30
26.28
2,277,500
Jul 21, 2026
25.90
26.69
25.90
26.67
25.67
1,111,357
Jul 20, 2026
26.31
26.31
25.42
25.73
24.77
2,832,070
Jul 17, 2026
26.92
26.92
26.03
26.07
25.09
5,303,240
Jul 16, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
27.59
27.59
27.02
27.31
26.29
2,740,490
Jul 15, 2026
27.67
27.91
27.45
27.89
26.56
3,035,450
Jul 14, 2026
27.79
27.86
26.74
27.33
26.02
6,178,003
Jul 13, 2026
28.20
28.30
27.80
27.87
26.54
3,403,376
Jul 9, 2026
28.06
28.36
27.93
28.06
26.72
1,834,000
Jul 8, 2026
28.22
28.32
27.77
28.02
26.68
2,802,186
Jul 7, 2026
28.70
28.76
28.00
28.00
26.66
4,872,145
Jul 6, 2026
28.87
28.95
28.52
28.67
27.30
2,967,474
Jul 3, 2026
28.30
28.71
28.30
28.64
27.27
2,687,509
Jul 2, 2026
28.01
28.60
27.95
28.57
27.20
3,626,374
Jul 1, 2026
28.30
28.45
28.10
28.30
26.95
2,748,515
Jun 30, 2026
28.22
28.34
27.94
28.21
26.86
3,360,542
Jun 29, 2026
27.72
28.09
27.57
27.78
26.45
3,519,265
Jun 26, 2026
28.19
28.19
27.40
27.45
26.14
6,293,206
Jun 25, 2026
28.47
28.72
28.30
28.59
27.22
2,458,549
Jun 24, 2026
28.27
28.40
27.97
28.32
26.97
2,659,100
Jun 23, 2026
29.29
29.48
28.65
28.69
27.32
5,015,815
Jun 22, 2026
28.85
29.25
28.85
29.14
27.75
4,020,146
Jun 18, 2026
28.56
28.85
28.56
28.72
27.35
3,096,305
Jun 17, 2026
28.10
28.54
28.00
28.54
27.17
3,766,027
Jun 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
28.64
28.64
28.21
28.38
27.02
3,733,667
Jun 15, 2026
28.55
28.91
28.53
28.77
27.16
4,106,446
Jun 12, 2026
28.31
28.31
27.97
27.99
26.42
2,986,915
Jun 11, 2026
27.39
27.78
26.85
27.43
25.89
4,113,536
Jun 10, 2026
28.05
28.29
27.48
27.48
25.94
5,905,744
Jun 9, 2026
27.50
28.30
27.40
28.23
26.65
3,011,220
Jun 8, 2026
26.58
27.19
26.56
27.16
25.64
5,371,489
Jun 5, 2026
28.93
28.93
28.04
28.58
26.98
5,714,393
Jun 4, 2026
29.13
29.35
28.90
29.11
27.48
2,693,471
Jun 3, 2026
29.30
29.35
28.90
29.22
27.58
5,643,260
Jun 2, 2026
28.40
28.89
28.25
28.89
27.27
4,583,759
Jun 1, 2026
27.74
28.20
27.74
28.19
26.61
5,519,604
May 29, 2026
26.83
27.25
26.83
27.15
25.63
5,280,869
May 28, 2026
27.05
27.20
26.26
26.43
24.95
4,983,431
May 27, 2026
27.23
27.47
26.97
27.05
25.53
6,315,560
May 26, 2026
27.01
27.18
26.70
26.76
25.26
4,847,811
May 25, 2026
26.71
27.03
26.71
26.92
25.41
6,537,395
May 22, 2026
25.67
26.12
25.64
26.10
24.64
4,356,592
May 21, 2026
24.91
25.53
24.91
25.48
24.05
3,344,356
May 20, 2026
24.57
24.92
24.48
24.59
23.21
4,363,339
May 19, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
24.85
25.10
24.40
24.44
23.07
4,983,159
May 18, 2026
24.64
25.15
24.47
25.10
23.46
9,333,995
May 15, 2026
25.84
25.93
24.95
25.06
23.42
9,188,809
May 14, 2026
26.00
26.15
25.71
25.84
24.15
4,004,040
May 13, 2026
25.85
25.93
25.46
25.68
24.00
6,583,881
May 12, 2026
26.26
26.38
25.88
26.03
24.32
5,532,931
May 11, 2026
25.84
26.25
25.75
26.23
24.51
5,039,283
May 8, 2026
25.34
25.92
25.29
25.79
24.10
7,007,183
May 7, 2026
25.17
25.29
25.02
25.23
23.58
7,314,815
May 6, 2026
24.73
25.11
24.60
25.08
23.44
6,363,282
May 5, 2026
24.01
24.32
24.01
24.31
22.72
3,322,888
May 4, 2026
23.46
23.96
23.46
23.94
22.37
5,861,952
Apr 30, 2026
23.61
23.68
23.34
23.41
21.88
4,164,140
Apr 29, 2026
23.68
23.70
23.50
23.57
22.03
1,674,329
Apr 28, 2026
23.55
23.75
23.55
23.69
22.14
3,601,060
Apr 27, 2026
23.59
23.63
23.42
23.48
21.94
7,473,292
Apr 24, 2026
23.20
23.50
23.10
23.38
21.85
3,749,059
Apr 23, 2026
23.75
23.85
22.70
23.05
21.54
8,169,144
Apr 22, 2026
23.38
23.73
23.38
23.67
22.12
4,843,610
Apr 21, 2026
23.06
23.42
23.06
23.38
21.85
4,803,008
Apr 20, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
22.89
23.13
22.89
23.00
21.49
5,608,946
Apr 17, 2026
22.92
23.03
22.88
22.93
21.29
5,361,065
Apr 16, 2026
22.67
22.85
22.59
22.77
21.15
2,933,795
Apr 15, 2026
22.63
22.81
22.48
22.48
20.88
4,887,623
Apr 14, 2026
22.19
22.51
22.19
22.44
20.84
3,849,220
Apr 13, 2026
21.83
22.05
21.83
22.02
20.45
4,478,468
Apr 10, 2026
21.71
21.96
21.71
21.81
20.25
2,333,360
Apr 9, 2026
21.50
21.52
21.40
21.52
19.98
2,925,742
Apr 8, 2026
21.17
21.45
21.17
21.44
19.91
3,486,250
Apr 7, 2026
20.73
20.80
20.62
20.77
19.29
2,532,969
Apr 2, 2026
20.95
21.03
20.46
20.53
19.07
10,031,400
Apr 1, 2026
20.83
20.94
20.82
20.91
19.42
1,861,055
Mar 31, 2026
20.74
20.78
20.32
20.34
18.89
9,301,051
Mar 30, 2026
20.83
20.94
20.73
20.83
19.34
4,799,520
Mar 27, 2026
21.08
21.14
20.83
21.12
19.61
3,831,484
Mar 26, 2026
21.55
21.60
21.27
21.27
19.75
2,542,650
Mar 25, 2026
21.45
21.59
21.40
21.50
19.97
2,684,560
Mar 24, 2026
21.45
21.47
20.90
21.15
19.64
2,233,500
Mar 23, 2026
21.30
21.43
21.18
21.24
19.72
2,961,410
Mar 20, 2026
22.06
22.18
21.70
21.90
20.34
1,886,193
Mar 19, 2026
22.06
22.15
21.93
21.98
20.41
1,985,252
Mar 18, 2026
22.48
22.56
22.21
22.31
20.72
3,032,681
Mar 17, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
21.95
22.17
21.95
22.17
20.59
3,359,537
Mar 16, 2026
21.79
22.04
21.63
21.94
20.24
3,949,773
Mar 13, 2026
21.35
21.56
21.23
21.51
19.85
2,158,552
Mar 12, 2026
21.77
21.79
21.47
21.56
19.89
2,822,002
Mar 11, 2026
21.49
21.83
21.49
21.79
20.11
2,997,628
Mar 10, 2026
21.25
21.35
20.96
21.22
19.58
2,586,063
Mar 9, 2026
20.83
20.85
20.34
20.84
19.23
4,945,877
Mar 6, 2026
21.50
21.79
21.42
21.64
19.97
2,874,539
Mar 5, 2026
21.42
21.86
21.40
21.60
19.93
2,327,156
Mar 4, 2026
21.85
21.85
21.02
21.06
19.43
7,469,339
Mar 3, 2026
22.52
22.62
22.00
22.00
20.30
4,328,093
Mar 2, 2026
22.24
22.60
22.24
22.52
20.78
3,265,448
Feb 26, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
22.50
22.72
22.37
22.60
20.85
2,261,549
Feb 25, 2026
22.68
22.74
22.58
22.66
20.78
4,370,020
Feb 24, 2026
22.34
22.70
22.34
22.68
20.80
5,061,395
Feb 23, 2026
22.06
22.46
21.96
22.26
20.41
6,105,220
Feb 11, 2026
21.78
21.81
21.73
21.80
19.99
3,351,543
Feb 10, 2026
21.83
21.89
21.68
21.78
19.97
3,641,379
Feb 9, 2026
21.95
22.05
21.72
21.75
19.95
1,778,410
Feb 6, 2026
21.67
21.71
21.22
21.62
19.83
2,220,280
Feb 5, 2026
21.90
22.19
21.86
21.92
20.10
2,524,209
Feb 4, 2026
21.93
22.16
21.85
22.15
20.31
3,120,682
Feb 3, 2026
22.23
22.26
21.75
21.97
20.15
3,551,390
Feb 2, 2026
22.25
22.25
21.72
21.83
20.02
4,066,899
Jan 30, 2026
22.75
22.78
22.40
22.55
20.68
3,915,738
Jan 29, 2026
22.92
22.96
22.61
22.82
20.93
3,617,969
Jan 28, 2026
22.91
23.05
22.82
22.92
21.02
2,122,557
Jan 27, 2026
22.64
22.87
22.64
22.80
20.91
2,470,502
Jan 26, 2026
22.48
22.60
22.48
22.57
20.70
2,368,425
Jan 23, 2026
22.48
22.60
22.33
22.39
20.53
2,511,241
Jan 22, 2026
22.26
22.50
22.26
22.37
20.51
3,665,320
Jan 21, 2026
22.18
22.32
21.86
21.89
20.07
4,080,909
Jan 20, 2026
22.19
22.39
22.06
22.30
20.45
1,938,876
Jan 19, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
22.29
22.47
22.20
22.39
20.53
5,907,545
Jan 16, 2026
22.37
22.49
22.25
22.37
20.39
2,509,649
Jan 15, 2026
22.17
22.39
22.17
22.24
20.27
2,353,564
Jan 14, 2026
22.12
22.41
22.12
22.31
20.34
4,813,650
Jan 13, 2026
22.00
22.06
21.77
21.98
20.04
4,327,800
Jan 12, 2026
21.66
21.82
21.59
21.79
19.86
4,262,132
Jan 9, 2026
21.44
21.61
21.23
21.47
19.57
5,736,010
Jan 8, 2026
21.72
21.72
21.46
21.46
19.56
4,785,144
Jan 7, 2026
21.50
21.83
21.50
21.72
19.80
9,902,129
Jan 6, 2026
21.15
21.45
21.15
21.43
19.54
8,915,332
Jan 5, 2026
21.06
21.17
21.02
21.04
19.18
6,424,750
Jan 2, 2026
20.81
21.07
20.81
20.96
19.11
4,927,168
Dec 31, 2025
20.66
20.76
20.60
20.70
18.87
4,256,814
Dec 30, 2025
20.46
20.55
20.42
20.54
18.72
1,797,496
Dec 29, 2025
20.51
20.60
20.47
20.50
18.69
1,699,920
Dec 26, 2025
20.49
20.55
20.46
20.52
18.71
1,633,451
Dec 24, 2025
20.45
20.50
20.39
20.45
18.64
1,497,097
Dec 23, 2025
20.43
20.45
20.29
20.30
18.51
2,600,566
Dec 22, 2025
20.43
20.50
20.38
20.43
18.62
1,973,268
Dec 19, 2025
20.22
20.35
20.22
20.34
18.54
1,293,662
Dec 18, 2025
20.24
20.28
20.14
20.16
18.38
1,342,000
Dec 17, 2025
20.25
20.42
20.25
20.26
18.47
1,574,547
Dec 16, 2025
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
20.30
20.32
20.04
20.20
18.41
2,282,251
Dec 15, 2025
20.40
20.61
20.23
20.56
18.62
1,521,477
Dec 12, 2025
20.62
20.67
20.55
20.60
18.66
1,247,134
Dec 11, 2025
20.75
20.80
20.47
20.51
18.58
1,719,955
Dec 10, 2025
20.62
20.73
20.62
20.69
18.74
1,564,995
Dec 9, 2025
20.67
20.70
20.61
20.61
18.67
645,800
Dec 8, 2025
20.68
20.69
20.66
20.66
18.71
1,519,718
Dec 5, 2025
20.63
20.66
20.56
20.63
18.69
1,005,610
Dec 4, 2025
20.68
20.71
20.56
20.60
18.66
845,001
Dec 3, 2025
20.71
20.79
20.65
20.65
18.70
1,620,160
Dec 2, 2025
20.60
20.73
20.59
20.60
18.66
2,061,361
Dec 1, 2025
20.64
20.72
20.55
20.55
18.61
944,390
Nov 28, 2025
20.54
20.70
20.54
20.70
18.75
1,607,250
Nov 27, 2025
20.54
20.58
20.44
20.54
18.60
1,147,056
Nov 26, 2025
20.29
20.47
20.29
20.38
18.46
976,068
Nov 25, 2025
20.25
20.31
20.10
20.18
18.28
1,503,297
Nov 24, 2025
19.95
20.05
19.90
20.04
18.15
1,109,063
Nov 21, 2025
19.96
20.00
19.81
19.88
18.01
2,360,957
Nov 20, 2025
20.23
20.28
20.08
20.25
18.34
2,186,499
Nov 19, 2025
20.11
20.21
19.90
19.96
18.08
2,462,006
Nov 18, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
20.42
20.48
20.06
20.11
18.22
2,517,100
Nov 17, 2025
20.86
20.88
20.61
20.63
18.57
2,001,700
Nov 14, 2025
20.80
21.00
20.76
20.79
18.71
2,810,099
Nov 13, 2025
20.89
21.07
20.86
20.99
18.89
4,028,138
Nov 12, 2025
20.83
20.89
20.77
20.85
18.77
1,188,479
Nov 11, 2025
21.00
21.03
20.73
20.75
18.68
1,740,145
Nov 10, 2025
20.99
20.99
20.83
20.85
18.77
3,125,842
Nov 7, 2025
21.03
21.09
20.92
20.94
18.85
2,911,595
Nov 6, 2025
20.96
21.16
20.93
21.13
19.02
3,211,506
Nov 5, 2025
20.46
20.89
20.40
20.88
18.79
2,530,268
Nov 4, 2025
21.28
21.29
20.84
20.84
18.76
2,776,067
Nov 3, 2025
21.27
21.37
21.20
21.21
19.09
2,994,601
Oct 31, 2025
21.33
21.33
21.21
21.23
19.11
2,930,475
Oct 30, 2025
21.31
21.44
21.10
21.34
19.21
6,520,255
