Yuanta/P-shares Taiwan Dividend Plus ETF (TPE:0056)
Taiwan · Delayed Price · Currency is TWD 35.41
+0.30 (0.85%)
At close: Sep 8, 2025
TPE:0056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.05 | 35.12 | 35.00 | 35.11 | - | 0.57% | 24,576,426 |
| Sep 4, 2025 | 34.94 | 35.10 | 34.91 | 34.91 | - | 0.43% | 20,649,872 |
| Sep 3, 2025 | 34.70 | 34.82 | 34.68 | 34.76 | - | 0.26% | 16,767,541 |
| Sep 2, 2025 | 34.66 | 34.85 | 34.51 | 34.67 | - | 0.03% | 23,944,128 |
| Sep 1, 2025 | 34.98 | 34.99 | 34.52 | 34.66 | - | -0.94% | 45,505,960 |
| Aug 29, 2025 | 35.11 | 35.22 | 34.99 | 34.99 | - | -0.14% | 17,386,072 |
| Aug 28, 2025 | 35.05 | 35.14 | 35.00 | 35.04 | - | - | 15,700,170 |
| Aug 27, 2025 | 34.95 | 35.14 | 34.94 | 35.04 | - | 0.37% | 26,097,940 |
| Aug 26, 2025 | 34.94 | 34.95 | 34.84 | 34.91 | - | -0.09% | 12,633,997 |
| Aug 25, 2025 | 35.00 | 35.11 | 34.86 | 34.94 | - | 0.98% | 22,810,027 |
| Aug 22, 2025 | 34.71 | 34.72 | 34.56 | 34.60 | - | -0.32% | 20,208,022 |
| Aug 21, 2025 | 34.56 | 34.78 | 34.56 | 34.71 | - | 0.61% | 18,250,735 |
| Aug 20, 2025 | 34.96 | 34.97 | 34.47 | 34.50 | - | -1.46% | 111,644,682 |
| Aug 19, 2025 | 35.10 | 35.10 | 34.97 | 35.01 | - | -0.26% | 19,759,789 |
| Aug 18, 2025 | 35.03 | 35.11 | 35.00 | 35.10 | - | 0.20% | 22,755,573 |
| Aug 15, 2025 | 35.06 | 35.09 | 34.99 | 35.03 | - | -0.06% | 20,696,052 |
| Aug 14, 2025 | 35.07 | 35.08 | 35.03 | 35.05 | - | -0.06% | 21,673,765 |
| Aug 13, 2025 | 35.29 | 35.36 | 35.00 | 35.07 | - | -0.40% | 34,514,567 |
| Aug 12, 2025 | 35.23 | 35.32 | 35.20 | 35.21 | - | -0.06% | 23,365,987 |
| Aug 11, 2025 | 35.20 | 35.25 | 35.00 | 35.23 | - | -0.03% | 26,709,494 |
| Aug 8, 2025 | 35.27 | 35.28 | 35.22 | 35.24 | - | 0.14% | 22,935,862 |
| Aug 7, 2025 | 35.18 | 35.35 | 35.18 | 35.19 | - | 0.26% | 40,317,578 |
| Aug 6, 2025 | 35.05 | 35.15 | 35.02 | 35.10 | - | -0.03% | 30,245,021 |
| Aug 5, 2025 | 34.93 | 35.13 | 34.85 | 35.11 | - | 0.92% | 42,112,549 |
| Aug 4, 2025 | 34.75 | 34.82 | 34.60 | 34.79 | - | -0.06% | 28,666,175 |
| Aug 1, 2025 | 34.40 | 34.83 | 34.32 | 34.81 | - | 0.06% | 37,777,108 |
| Jul 31, 2025 | 34.77 | 34.83 | 34.62 | 34.79 | - | 0.06% | 29,520,030 |
| Jul 30, 2025 | 34.70 | 34.80 | 34.61 | 34.77 | - | 0.20% | 31,500,629 |
| Jul 29, 2025 | 34.95 | 34.95 | 34.60 | 34.70 | - | -0.74% | 41,542,299 |
| Jul 28, 2025 | 34.87 | 34.97 | 34.82 | 34.96 | - | 0.26% | 32,172,396 |
| Jul 25, 2025 | 34.85 | 34.90 | 34.83 | 34.87 | - | 0.06% | 23,910,424 |
| Jul 24, 2025 | 34.86 | 34.92 | 34.78 | 34.85 | - | 0.20% | 26,554,057 |
| Jul 23, 2025 | 34.52 | 34.79 | 34.51 | 34.78 | - | 1.05% | 29,258,867 |
| Jul 22, 2025 | 34.80 | 34.88 | 34.39 | 34.42 | - | -1.09% | 69,431,831 |
| Jul 21, 2025 | 34.88 | 34.89 | 34.76 | 34.80 | - | -2.25% | 66,878,374 |
| Jul 18, 2025 | 35.65 | 35.78 | 35.53 | 35.60 | - | 0.17% | 88,926,708 |
| Jul 17, 2025 | 35.50 | 35.63 | 35.44 | 35.54 | - | 0.17% | 47,775,941 |
| Jul 16, 2025 | 35.26 | 35.56 | 35.25 | 35.48 | - | 0.62% | 54,161,191 |
| Jul 15, 2025 | 35.05 | 35.28 | 35.04 | 35.26 | - | 0.66% | 49,383,279 |
| Jul 14, 2025 | 35.20 | 35.21 | 35.01 | 35.03 | - | -0.48% | 61,292,347 |
| Jul 11, 2025 | 35.04 | 35.22 | 35.00 | 35.20 | - | 0.46% | 27,590,354 |
| Jul 10, 2025 | 34.97 | 35.06 | 34.85 | 35.04 | - | 0.26% | 33,330,849 |
| Jul 9, 2025 | 34.65 | 34.97 | 34.61 | 34.95 | - | 0.87% | 27,227,068 |
| Jul 8, 2025 | 34.81 | 34.81 | 34.59 | 34.65 | - | -0.52% | 50,457,893 |
| Jul 7, 2025 | 34.89 | 34.94 | 34.63 | 34.83 | - | -0.17% | 56,062,406 |
| Jul 4, 2025 | 35.19 | 35.29 | 34.88 | 34.89 | - | -0.74% | 57,109,182 |
| Jul 3, 2025 | 35.00 | 35.16 | 35.00 | 35.15 | - | 0.86% | 38,823,137 |
| Jul 2, 2025 | 34.69 | 34.86 | 34.65 | 34.85 | - | 0.40% | 37,168,877 |
| Jul 1, 2025 | 34.62 | 34.89 | 34.55 | 34.71 | - | 0.26% | 48,928,394 |
| Jun 30, 2025 | 34.71 | 34.78 | 34.60 | 34.62 | - | -0.20% | 38,807,785 |