Yuanta Securities Investment Trust Co., Ltd. - Yuanta Taiwan High Dividend Low Volatility Fund (TPE:00713)
Taiwan · Delayed Price · Currency is TWD 51.15
0.00 (0.00%)
At close: Aug 8, 2025, 1:30 PM CST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.30 | 51.35 | 51.10 | 51.15 | - | - | 6,826,155 |
| Aug 7, 2025 | 51.35 | 51.45 | 51.15 | 51.15 | - | -0.10% | 9,825,599 |
| Aug 6, 2025 | 51.20 | 51.30 | 51.15 | 51.20 | - | - | 5,687,976 |
| Aug 5, 2025 | 51.15 | 51.25 | 51.05 | 51.20 | - | 0.49% | 6,058,063 |
| Aug 4, 2025 | 50.70 | 51.05 | 50.50 | 50.95 | - | 0.39% | 8,332,882 |
| Aug 1, 2025 | 50.30 | 50.85 | 50.25 | 50.75 | - | - | 9,186,960 |
| Jul 31, 2025 | 50.85 | 50.85 | 50.65 | 50.75 | - | -0.29% | 9,007,713 |
| Jul 30, 2025 | 50.80 | 51.05 | 50.75 | 50.90 | - | 0.30% | 6,728,548 |
| Jul 29, 2025 | 51.05 | 51.05 | 50.65 | 50.75 | - | -0.59% | 8,959,290 |
| Jul 28, 2025 | 51.10 | 51.15 | 51.00 | 51.05 | - | -0.10% | 7,018,354 |
| Jul 25, 2025 | 51.10 | 51.20 | 51.05 | 51.10 | - | - | 5,524,341 |
| Jul 24, 2025 | 51.40 | 51.40 | 51.05 | 51.10 | - | -0.29% | 8,680,532 |
| Jul 23, 2025 | 51.00 | 51.35 | 51.00 | 51.25 | - | 0.79% | 6,886,859 |
| Jul 22, 2025 | 51.25 | 51.35 | 50.80 | 50.85 | - | -0.88% | 9,408,290 |
| Jul 21, 2025 | 51.30 | 51.40 | 51.20 | 51.30 | - | -0.10% | 6,419,492 |
| Jul 18, 2025 | 51.35 | 51.60 | 51.15 | 51.35 | - | 0.20% | 9,584,480 |
| Jul 17, 2025 | 51.20 | 51.35 | 51.20 | 51.25 | - | 0.20% | 6,901,979 |
| Jul 16, 2025 | 51.00 | 51.25 | 50.90 | 51.15 | - | 0.20% | 7,521,515 |
| Jul 15, 2025 | 51.10 | 51.30 | 50.95 | 51.05 | - | -0.10% | 9,075,808 |
| Jul 14, 2025 | 51.05 | 51.15 | 50.85 | 51.10 | - | 0.10% | 6,220,906 |
| Jul 11, 2025 | 50.65 | 51.10 | 50.65 | 51.05 | - | 0.79% | 5,987,430 |
| Jul 10, 2025 | 50.50 | 50.65 | 50.35 | 50.65 | - | 0.40% | 6,784,470 |
| Jul 9, 2025 | 50.45 | 50.55 | 50.30 | 50.45 | - | -0.39% | 7,122,186 |
| Jul 8, 2025 | 50.75 | 50.75 | 50.40 | 50.65 | - | -0.20% | 5,837,820 |
| Jul 7, 2025 | 50.95 | 51.10 | 50.65 | 50.75 | - | -0.39% | 8,137,613 |
| Jul 4, 2025 | 51.10 | 51.20 | 50.90 | 50.95 | - | -0.29% | 5,972,010 |
| Jul 3, 2025 | 50.95 | 51.10 | 50.90 | 51.10 | - | 0.79% | 6,519,324 |
| Jul 2, 2025 | 50.45 | 50.75 | 50.35 | 50.70 | - | 0.40% | 4,777,349 |
| Jul 1, 2025 | 50.45 | 50.75 | 50.45 | 50.50 | - | 0.50% | 7,625,796 |
| Jun 30, 2025 | 50.45 | 50.45 | 50.25 | 50.25 | - | -0.40% | 7,902,244 |
| Jun 27, 2025 | 50.40 | 50.45 | 50.30 | 50.45 | - | 0.30% | 5,588,967 |
| Jun 26, 2025 | 50.30 | 50.45 | 50.15 | 50.30 | - | - | 6,074,370 |
| Jun 25, 2025 | 50.25 | 50.30 | 50.00 | 50.30 | - | 0.62% | 8,442,062 |
| Jun 24, 2025 | 50.20 | 50.40 | 49.99 | 49.99 | - | 0.28% | 7,843,226 |
| Jun 23, 2025 | 49.85 | 50.05 | 49.74 | 49.85 | - | -0.80% | 17,904,455 |
| Jun 20, 2025 | 50.60 | 50.60 | 50.20 | 50.25 | - | -2.71% | 21,376,012 |
| Jun 19, 2025 | 52.00 | 52.00 | 51.55 | 51.65 | - | -0.67% | 19,175,652 |
| Jun 18, 2025 | 51.85 | 52.00 | 51.75 | 52.00 | - | 0.29% | 10,849,061 |
| Jun 17, 2025 | 51.95 | 52.05 | 51.75 | 51.85 | - | - | 10,055,859 |
| Jun 16, 2025 | 51.75 | 51.95 | 51.55 | 51.85 | - | 0.19% | 9,822,914 |
| Jun 13, 2025 | 51.75 | 51.90 | 51.55 | 51.75 | - | -0.29% | 11,949,581 |
| Jun 12, 2025 | 51.85 | 51.95 | 51.75 | 51.90 | - | 0.10% | 8,319,681 |
| Jun 11, 2025 | 51.80 | 51.90 | 51.70 | 51.85 | - | 0.19% | 9,853,597 |
| Jun 10, 2025 | 51.45 | 51.85 | 51.45 | 51.75 | - | 0.88% | 11,147,033 |
| Jun 9, 2025 | 51.40 | 51.50 | 51.30 | 51.30 | - | - | 9,911,247 |
| Jun 6, 2025 | 51.10 | 51.35 | 51.10 | 51.30 | - | 0.39% | 8,336,997 |
| Jun 5, 2025 | 51.20 | 51.25 | 51.00 | 51.10 | - | - | 10,344,596 |
| Jun 4, 2025 | 51.35 | 51.40 | 51.10 | 51.10 | - | - | 9,523,724 |
| Jun 3, 2025 | 51.30 | 51.35 | 51.00 | 51.10 | - | - | 11,430,092 |
| Jun 2, 2025 | 51.10 | 51.30 | 50.95 | 51.10 | - | -0.97% | 19,173,161 |