Yuanta Securities Investment Trust Co., Ltd. - Yuanta Taiwan High Dividend Low Volatility Fund (TPE:00713)
Taiwan · Delayed Price · Currency is TWD 63.65
-0.05 (-0.08%)
At close: Sep 23, 2026
TPE:00713 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 63.85 | 63.85 | 63.40 | 63.65 | 63.65 | -0.08% | 5,283,386 |
| Sep 22, 2026 | 63.80 | 63.85 | 63.55 | 63.70 | 63.70 | -0.08% | 5,409,079 |
| Sep 21, 2026 | 63.80 | 63.95 | 63.40 | 63.75 | 63.75 | -0.16% | 7,049,546 |
| Sep 18, 2026 | 65.05 | 65.20 | 64.65 | 65.10 | 63.85 | 0.23% | 7,560,837 |
| Sep 17, 2026 | 64.50 | 65.20 | 64.50 | 64.95 | 63.70 | 0.85% | 4,431,446 |
| Sep 16, 2026 | 64.30 | 64.50 | 64.10 | 64.40 | 63.16 | 0.23% | 3,346,015 |
| Sep 15, 2026 | 64.40 | 64.40 | 64.10 | 64.25 | 63.02 | -0.16% | 2,437,498 |
| Sep 14, 2026 | 63.85 | 64.40 | 63.60 | 64.35 | 63.11 | 0.78% | 4,473,487 |
| Sep 11, 2026 | 63.55 | 64.15 | 63.35 | 63.85 | 62.62 | 0.31% | 5,922,546 |
| Sep 10, 2026 | 63.65 | 63.80 | 63.45 | 63.65 | 62.43 | - | 4,051,568 |
| Sep 9, 2026 | 63.90 | 63.90 | 63.45 | 63.65 | 62.43 | - | 3,338,042 |
| Sep 8, 2026 | 63.40 | 63.75 | 63.20 | 63.65 | 62.43 | 0.32% | 7,443,679 |
| Sep 7, 2026 | 63.60 | 63.60 | 63.25 | 63.45 | 62.23 | - | 5,686,034 |
| Sep 4, 2026 | 63.20 | 63.50 | 62.95 | 63.45 | 62.23 | 0.55% | 4,445,604 |
| Sep 3, 2026 | 62.95 | 63.25 | 62.85 | 63.10 | 61.89 | 0.48% | 4,101,987 |
| Sep 2, 2026 | 62.20 | 62.80 | 62.15 | 62.80 | 61.59 | 0.72% | 5,163,364 |
| Sep 1, 2026 | 61.95 | 62.35 | 61.85 | 62.35 | 61.15 | 0.73% | 4,518,106 |
| Aug 31, 2026 | 61.35 | 61.90 | 61.35 | 61.90 | 60.71 | 0.57% | 3,030,069 |
| Aug 28, 2026 | 61.60 | 61.80 | 61.45 | 61.55 | 60.37 | -0.08% | 2,253,218 |
| Aug 27, 2026 | 61.75 | 61.95 | 61.55 | 61.60 | 60.42 | -0.08% | 4,412,512 |
| Aug 26, 2026 | 61.70 | 61.80 | 61.45 | 61.65 | 60.47 | - | 5,793,258 |
| Aug 25, 2026 | 61.45 | 61.80 | 61.30 | 61.65 | 60.47 | 0.41% | 8,389,189 |
| Aug 24, 2026 | 61.65 | 61.70 | 61.25 | 61.40 | 60.22 | -0.24% | 6,304,054 |
| Aug 21, 2026 | 61.10 | 61.65 | 61.00 | 61.55 | 60.37 | 0.65% | 4,071,259 |
| Aug 20, 2026 | 61.00 | 61.20 | 60.75 | 61.15 | 59.98 | 0.49% | 6,622,507 |
| Aug 19, 2026 | 60.50 | 60.90 | 60.25 | 60.85 | 59.68 | 0.33% | 7,184,419 |
| Aug 18, 2026 | 60.60 | 60.70 | 60.25 | 60.65 | 59.49 | - | 2,414,887 |
| Aug 17, 2026 | 60.60 | 60.65 | 60.20 | 60.65 | 59.49 | -0.33% | 9,362,692 |
| Aug 14, 2026 | 61.10 | 61.15 | 60.50 | 60.85 | 59.68 | -0.41% | 7,989,902 |
| Aug 13, 2026 | 61.30 | 61.30 | 60.65 | 61.10 | 59.93 | -0.16% | 4,323,476 |
| Aug 12, 2026 | 61.20 | 61.25 | 61.00 | 61.20 | 60.02 | 0.25% | 2,229,223 |
| Aug 11, 2026 | 61.25 | 61.25 | 60.70 | 61.05 | 59.88 | -0.33% | 3,583,115 |
| Aug 10, 2026 | 61.10 | 61.30 | 60.95 | 61.25 | 60.07 | -0.08% | 3,899,648 |
| Aug 7, 2026 | 61.10 | 61.35 | 61.10 | 61.30 | 60.12 | 0.33% | 2,288,310 |
| Aug 6, 2026 | 61.00 | 61.15 | 60.90 | 61.10 | 59.93 | - | 2,621,944 |
| Aug 5, 2026 | 61.20 | 61.35 | 61.00 | 61.10 | 59.93 | 0.49% | 2,853,013 |
| Aug 4, 2026 | 60.90 | 60.95 | 60.55 | 60.80 | 59.63 | -0.08% | 3,107,622 |
| Aug 3, 2026 | 61.00 | 61.20 | 60.70 | 60.85 | 59.68 | -0.57% | 5,162,131 |
| Jul 31, 2026 | 61.20 | 61.75 | 61.15 | 61.20 | 60.02 | 1.49% | 9,143,288 |
| Jul 30, 2026 | 59.95 | 60.50 | 59.70 | 60.30 | 59.14 | 0.08% | 5,625,786 |
| Jul 29, 2026 | 61.00 | 61.05 | 59.30 | 60.25 | 59.09 | -0.25% | 9,159,320 |
| Jul 28, 2026 | 61.00 | 61.00 | 60.35 | 60.40 | 59.24 | -1.31% | 5,457,684 |
| Jul 27, 2026 | 61.00 | 61.30 | 60.85 | 61.20 | 60.02 | 0.33% | 6,069,030 |
| Jul 24, 2026 | 60.55 | 61.00 | 60.35 | 61.00 | 59.83 | 0.74% | 5,458,362 |
| Jul 23, 2026 | 60.90 | 60.90 | 60.20 | 60.55 | 59.39 | -0.33% | 2,455,317 |
| Jul 22, 2026 | 61.05 | 61.50 | 60.75 | 60.75 | 59.58 | -0.08% | 3,952,216 |
| Jul 21, 2026 | 60.30 | 60.90 | 60.30 | 60.80 | 59.63 | 1.00% | 3,738,259 |
| Jul 20, 2026 | 60.75 | 60.80 | 59.75 | 60.20 | 59.04 | -0.08% | 6,373,752 |
| Jul 17, 2026 | 60.70 | 60.95 | 60.20 | 60.25 | 59.09 | -1.07% | 10,258,696 |
| Jul 16, 2026 | 60.30 | 61.00 | 60.30 | 60.90 | 59.73 | 0.50% | 11,180,327 |