Yuanta Securities Investment Trust Co., Ltd. - Yuanta Taiwan High Dividend Low Volatility Fund (TPE:00713)
Taiwan · Delayed Price · Currency is TWD 55.15
+0.35 (0.64%)
At close: May 13, 2026
TPE:00713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 55.20 | 55.65 | 55.20 | 55.55 | 55.55 | 0.73% | 16,367,750 |
| May 13, 2026 | 54.60 | 55.15 | 54.40 | 55.15 | 55.15 | 0.64% | 23,501,336 |
| May 12, 2026 | 55.25 | 55.35 | 54.80 | 54.80 | 54.80 | -0.72% | 19,574,040 |
| May 11, 2026 | 55.00 | 55.30 | 54.90 | 55.20 | 55.20 | 0.82% | 20,334,181 |
| May 8, 2026 | 54.35 | 54.80 | 54.35 | 54.75 | 54.75 | 0.83% | 19,381,033 |
| May 7, 2026 | 53.75 | 54.35 | 53.75 | 54.30 | 54.30 | 1.02% | 23,943,030 |
| May 6, 2026 | 53.75 | 53.80 | 53.50 | 53.75 | 53.75 | 0.75% | 14,220,410 |
| May 5, 2026 | 53.00 | 53.35 | 52.90 | 53.35 | 53.35 | 0.57% | 15,726,840 |
| May 4, 2026 | 52.95 | 53.20 | 52.90 | 53.05 | 53.05 | 0.38% | 17,046,160 |
| Apr 30, 2026 | 53.05 | 53.20 | 52.70 | 52.85 | 52.85 | -0.28% | 13,973,780 |
| Apr 29, 2026 | 53.05 | 53.10 | 52.85 | 53.00 | 53.00 | - | 17,885,480 |
| Apr 28, 2026 | 53.15 | 53.35 | 52.85 | 53.00 | 53.00 | -0.19% | 20,482,700 |
| Apr 27, 2026 | 53.05 | 53.25 | 52.95 | 53.10 | 53.10 | -0.65% | 17,205,400 |
| Apr 24, 2026 | 53.45 | 53.65 | 53.05 | 53.45 | 53.45 | 0.19% | 10,986,590 |
| Apr 23, 2026 | 54.00 | 54.15 | 53.10 | 53.35 | 53.35 | -1.39% | 20,994,770 |
| Apr 22, 2026 | 54.10 | 54.20 | 53.90 | 54.10 | 54.10 | 0.19% | 17,049,030 |
| Apr 21, 2026 | 54.15 | 54.30 | 53.90 | 54.00 | 54.00 | -0.37% | 20,640,180 |
| Apr 20, 2026 | 54.15 | 54.40 | 54.10 | 54.20 | 54.20 | 0.37% | 18,578,750 |
| Apr 17, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 0.75% | 25,768,620 |
| Apr 16, 2026 | 53.50 | 53.75 | 53.40 | 53.60 | 53.60 | 0.66% | 17,390,760 |
| Apr 15, 2026 | 53.00 | 53.40 | 53.00 | 53.25 | 53.25 | 0.76% | 18,331,850 |
| Apr 14, 2026 | 52.80 | 53.00 | 52.80 | 52.85 | 52.85 | 0.67% | 15,908,130 |
| Apr 13, 2026 | 52.30 | 52.60 | 52.30 | 52.50 | 52.50 | - | 10,369,140 |
| Apr 10, 2026 | 52.45 | 52.80 | 52.45 | 52.50 | 52.50 | 0.19% | 10,507,410 |
| Apr 9, 2026 | 52.30 | 52.40 | 52.05 | 52.40 | 52.40 | 0.19% | 11,200,200 |
| Apr 8, 2026 | 52.25 | 52.45 | 52.10 | 52.30 | 52.30 | 0.97% | 11,275,480 |
| Apr 7, 2026 | 51.45 | 51.85 | 51.45 | 51.80 | 51.80 | 0.88% | 8,291,678 |
| Apr 2, 2026 | 51.75 | 51.85 | 51.30 | 51.35 | 51.35 | -0.29% | 5,413,054 |
| 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 |