Yuanta Securities Investment Trust Co., Ltd. - Yuanta Taiwan High Dividend Low Volatility Fund (TPE:00713)
Taiwan · Delayed Price · Currency is TWD 51.40
0.00 (0.00%)
At close: Nov 5, 2025
TPE:00713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 51.55 | 51.60 | 51.30 | 51.55 | 51.55 | 0.29% | 8,520,200 |
| Nov 5, 2025 | 51.00 | 51.40 | 50.80 | 51.40 | 51.40 | - | 11,508,580 |
| Nov 4, 2025 | 51.80 | 51.90 | 51.35 | 51.40 | 51.40 | -0.48% | 7,120,696 |
| Nov 3, 2025 | 51.30 | 51.70 | 51.25 | 51.65 | 51.65 | 0.58% | 12,389,880 |
| Oct 31, 2025 | 51.45 | 51.60 | 51.30 | 51.35 | 51.35 | - | 9,861,729 |
| Oct 30, 2025 | 51.45 | 51.50 | 51.15 | 51.35 | 51.35 | -0.29% | 13,364,720 |
| Oct 29, 2025 | 51.65 | 51.70 | 51.40 | 51.50 | 51.50 | - | 12,171,070 |
| Oct 28, 2025 | 51.80 | 51.80 | 51.45 | 51.50 | 51.50 | -0.58% | 7,920,888 |
| Oct 27, 2025 | 52.05 | 52.10 | 51.65 | 51.80 | 51.80 | -0.19% | 10,382,110 |
| Oct 23, 2025 | 51.95 | 51.95 | 51.80 | 51.90 | 51.90 | -0.10% | 6,040,503 |
| Oct 22, 2025 | 51.60 | 52.05 | 51.55 | 51.95 | 51.95 | 0.68% | 15,069,300 |
| Oct 21, 2025 | 51.70 | 51.80 | 51.55 | 51.60 | 51.60 | 0.19% | 12,949,960 |
| Oct 20, 2025 | 51.60 | 51.65 | 51.35 | 51.50 | 51.50 | 0.19% | 11,826,000 |
| Oct 17, 2025 | 51.45 | 51.65 | 51.40 | 51.40 | 51.40 | -0.10% | 11,185,480 |
| Oct 16, 2025 | 51.55 | 51.65 | 51.30 | 51.45 | 51.45 | 0.39% | 10,911,630 |
| Oct 15, 2025 | 51.15 | 51.30 | 51.05 | 51.25 | 51.25 | 0.20% | 8,498,114 |
| Oct 14, 2025 | 51.35 | 51.75 | 51.10 | 51.15 | 51.15 | 0.10% | 17,187,550 |
| Oct 13, 2025 | 50.70 | 51.10 | 50.65 | 51.10 | 51.10 | -0.58% | 15,803,870 |
| Oct 9, 2025 | 51.55 | 51.60 | 51.35 | 51.40 | 51.40 | -0.10% | 9,787,870 |
| Oct 8, 2025 | 51.40 | 51.50 | 51.30 | 51.45 | 51.45 | 0.10% | 11,861,020 |
| Oct 7, 2025 | 51.05 | 51.50 | 50.90 | 51.40 | 51.40 | 0.59% | 25,143,830 |
| Oct 3, 2025 | 51.30 | 51.35 | 51.05 | 51.10 | 51.10 | -0.39% | 11,043,590 |
| Oct 2, 2025 | 51.40 | 51.55 | 51.30 | 51.30 | 51.30 | -0.19% | 9,916,313 |
| Oct 1, 2025 | 51.55 | 51.60 | 51.25 | 51.40 | 51.40 | -0.19% | 7,048,168 |
| Sep 30, 2025 | 51.35 | 51.55 | 51.25 | 51.50 | 51.50 | 0.68% | 8,139,166 |
| Sep 26, 2025 | 51.45 | 51.45 | 51.00 | 51.15 | 51.15 | -0.78% | 10,784,170 |
| Sep 25, 2025 | 51.60 | 51.75 | 51.45 | 51.55 | 51.55 | -0.10% | 6,055,424 |
| Sep 24, 2025 | 51.50 | 51.65 | 51.35 | 51.60 | 51.60 | 0.49% | 11,259,490 |
| Sep 23, 2025 | 51.35 | 51.50 | 51.25 | 51.35 | 51.35 | - | 12,537,690 |
| Sep 22, 2025 | 51.20 | 51.40 | 51.15 | 51.35 | 51.35 | 0.29% | 12,305,060 |
| Sep 19, 2025 | 51.15 | 51.20 | 51.05 | 51.20 | 51.20 | -1.25% | 9,938,132 |
| Sep 18, 2025 | 51.80 | 51.85 | 51.70 | 51.85 | 51.07 | 0.29% | 10,514,830 |
| Sep 17, 2025 | 51.80 | 51.90 | 51.65 | 51.70 | 50.92 | -0.19% | 9,023,609 |
| Sep 16, 2025 | 51.85 | 51.95 | 51.80 | 51.80 | 51.02 | -0.10% | 7,737,477 |
| Sep 15, 2025 | 51.85 | 51.95 | 51.80 | 51.85 | 51.07 | 0.19% | 8,446,647 |
| Sep 12, 2025 | 51.65 | 51.80 | 51.65 | 51.75 | 50.97 | 0.29% | 8,934,294 |
| Sep 11, 2025 | 51.95 | 52.05 | 51.60 | 51.60 | 50.82 | -0.67% | 11,403,900 |
| Sep 10, 2025 | 51.75 | 52.05 | 51.70 | 51.95 | 51.17 | 0.39% | 17,875,110 |
| Sep 9, 2025 | 51.70 | 51.85 | 51.65 | 51.75 | 50.97 | 0.29% | 8,544,228 |
| Sep 8, 2025 | 51.55 | 51.75 | 51.50 | 51.60 | 50.82 | 0.19% | 16,113,130 |
| Sep 5, 2025 | 51.60 | 51.85 | 51.45 | 51.50 | 50.73 | - | 8,364,393 |
| Sep 4, 2025 | 51.45 | 51.65 | 51.40 | 51.50 | 50.73 | 0.49% | 11,028,300 |
| Sep 3, 2025 | 51.15 | 51.30 | 51.15 | 51.25 | 50.48 | 0.29% | 8,036,777 |
| Sep 2, 2025 | 51.10 | 51.20 | 50.95 | 51.10 | 50.33 | - | 14,634,310 |
| Sep 1, 2025 | 51.35 | 51.40 | 50.95 | 51.10 | 50.33 | -0.49% | 8,783,217 |
| Aug 29, 2025 | 51.45 | 51.50 | 51.15 | 51.35 | 50.58 | 0.29% | 5,874,330 |
| Aug 28, 2025 | 51.10 | 51.40 | 51.05 | 51.20 | 50.43 | 0.29% | 9,216,843 |
| Aug 27, 2025 | 51.15 | 51.20 | 51.05 | 51.05 | 50.28 | - | 6,861,531 |
| Aug 26, 2025 | 51.05 | 51.10 | 51.00 | 51.05 | 50.28 | -0.10% | 6,610,501 |
| Aug 25, 2025 | 51.40 | 51.40 | 51.05 | 51.10 | 50.33 | - | 6,474,219 |