Yuanta Securities Investment Trust Co., Ltd. - Yuanta Taiwan High Dividend Low Volatility Fund (TPE:00713)
Taiwan · Delayed Price · Currency is TWD 51.35
-0.15 (-0.29%)
At close: Apr 2, 2026
TPE:00713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.75 | 51.85 | 51.30 | 51.40 | 51.40 | -0.19% | 5,283,384 |
| Apr 1, 2026 | 51.10 | 51.60 | 51.10 | 51.50 | 51.50 | 1.68% | 8,987,943 |
| Mar 31, 2026 | 50.85 | 51.10 | 50.65 | 50.65 | 50.65 | -0.88% | 7,715,065 |
| Mar 30, 2026 | 51.00 | 51.25 | 50.95 | 51.10 | 51.10 | -0.97% | 8,993,731 |
| Mar 27, 2026 | 51.45 | 51.70 | 51.30 | 51.60 | 51.60 | -0.19% | 4,002,602 |
| Mar 26, 2026 | 51.85 | 51.90 | 51.60 | 51.70 | 51.70 | -0.29% | 4,068,084 |
| Mar 25, 2026 | 51.75 | 51.95 | 51.50 | 51.85 | 51.85 | 0.97% | 5,044,865 |
| Mar 24, 2026 | 51.20 | 51.40 | 50.95 | 51.35 | 51.35 | 0.79% | 6,295,280 |
| Mar 23, 2026 | 50.90 | 51.05 | 50.70 | 50.95 | 50.95 | -1.45% | 8,119,248 |
| Mar 20, 2026 | 51.90 | 51.90 | 51.55 | 51.70 | 51.70 | -1.52% | 6,890,451 |
| Mar 19, 2026 | 52.60 | 52.70 | 52.30 | 52.50 | 51.72 | -0.94% | 7,549,669 |
| Mar 18, 2026 | 53.00 | 53.20 | 52.85 | 53.00 | 52.21 | 0.47% | 6,360,375 |
| Mar 17, 2026 | 52.60 | 52.85 | 52.60 | 52.75 | 51.97 | 0.57% | 6,951,963 |
| Mar 16, 2026 | 52.45 | 52.55 | 52.15 | 52.45 | 51.67 | 0.77% | 8,670,054 |
| Mar 13, 2026 | 51.90 | 52.15 | 51.80 | 52.05 | 51.28 | -0.10% | 5,435,391 |
| Mar 12, 2026 | 52.05 | 52.25 | 51.90 | 52.10 | 51.33 | -0.29% | 6,288,650 |
| Mar 11, 2026 | 51.90 | 52.35 | 51.90 | 52.25 | 51.47 | 1.06% | 7,747,972 |
| Mar 10, 2026 | 52.15 | 52.20 | 51.50 | 51.70 | 50.93 | 0.19% | 6,976,338 |
| Mar 9, 2026 | 51.15 | 51.70 | 50.85 | 51.60 | 50.83 | -1.90% | 13,881,340 |
| Mar 6, 2026 | 52.10 | 52.70 | 52.10 | 52.60 | 51.82 | 0.10% | 6,718,370 |
| Mar 5, 2026 | 52.50 | 52.80 | 52.25 | 52.55 | 51.77 | 1.35% | 10,082,320 |
| Mar 4, 2026 | 52.65 | 52.65 | 51.85 | 51.85 | 51.08 | -2.63% | 17,140,040 |
| Mar 3, 2026 | 53.25 | 53.65 | 53.05 | 53.25 | 52.46 | -0.65% | 20,291,710 |
| Mar 2, 2026 | 53.45 | 53.70 | 53.35 | 53.60 | 52.80 | -0.74% | 8,138,920 |
| Feb 26, 2026 | 53.75 | 54.15 | 53.70 | 54.00 | 53.20 | 0.28% | 13,520,460 |
| Feb 25, 2026 | 53.65 | 54.00 | 53.60 | 53.85 | 53.05 | 0.37% | 14,865,420 |
| Feb 24, 2026 | 53.40 | 53.65 | 53.40 | 53.65 | 52.85 | 0.47% | 18,342,570 |
| Feb 23, 2026 | 52.75 | 53.50 | 52.75 | 53.40 | 52.61 | 1.91% | 21,865,950 |
| Feb 11, 2026 | 52.25 | 52.50 | 52.20 | 52.40 | 51.62 | 0.67% | 19,341,900 |
| Feb 10, 2026 | 52.00 | 52.15 | 51.95 | 52.05 | 51.28 | 0.19% | 11,584,770 |
| Feb 9, 2026 | 52.00 | 52.15 | 51.80 | 51.95 | 51.18 | 0.48% | 15,067,140 |
| Feb 6, 2026 | 51.45 | 51.70 | 51.15 | 51.70 | 50.93 | 0.19% | 7,934,768 |
| Feb 5, 2026 | 51.40 | 51.70 | 51.35 | 51.60 | 50.83 | 0.39% | 9,507,492 |
| Feb 4, 2026 | 51.20 | 51.65 | 51.15 | 51.40 | 50.64 | 0.19% | 10,168,650 |
| Feb 3, 2026 | 51.15 | 51.40 | 51.15 | 51.30 | 50.54 | 0.88% | 6,907,318 |
| Feb 2, 2026 | 51.05 | 51.20 | 50.70 | 50.85 | 50.09 | -0.88% | 11,258,890 |
| Jan 30, 2026 | 51.75 | 51.75 | 51.15 | 51.30 | 50.54 | -1.25% | 10,617,280 |
| Jan 29, 2026 | 51.90 | 52.05 | 51.75 | 51.95 | 51.18 | -0.10% | 10,137,320 |
| Jan 28, 2026 | 52.10 | 52.25 | 51.85 | 52.00 | 51.23 | -0.19% | 8,195,465 |
| Jan 27, 2026 | 52.25 | 52.40 | 52.10 | 52.10 | 51.33 | - | 9,344,401 |
| Jan 26, 2026 | 51.65 | 52.10 | 51.60 | 52.10 | 51.33 | 0.87% | 15,413,870 |
| Jan 23, 2026 | 51.90 | 51.95 | 51.55 | 51.65 | 50.88 | -0.29% | 6,767,173 |
| Jan 22, 2026 | 52.10 | 52.40 | 51.75 | 51.80 | 51.03 | 0.10% | 9,109,786 |
| Jan 21, 2026 | 51.80 | 51.95 | 51.70 | 51.75 | 50.98 | -0.48% | 8,941,505 |
| Jan 20, 2026 | 51.90 | 52.10 | 51.85 | 52.00 | 51.23 | 0.10% | 10,931,400 |
| Jan 19, 2026 | 51.70 | 52.15 | 51.65 | 51.95 | 51.18 | 0.39% | 15,009,430 |
| Jan 16, 2026 | 51.70 | 51.85 | 51.60 | 51.75 | 50.98 | 0.10% | 10,469,400 |
| Jan 15, 2026 | 51.45 | 51.75 | 51.45 | 51.70 | 50.93 | 0.49% | 12,564,500 |
| Jan 14, 2026 | 51.40 | 51.50 | 51.30 | 51.45 | 50.69 | 0.39% | 11,381,950 |
| Jan 13, 2026 | 51.35 | 51.50 | 51.15 | 51.25 | 50.49 | 0.10% | 13,012,570 |