Skip to main content
logo
United Taiwan High Dividend Recovery 30 ETF (TPE:00918)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.34
-0.07 (-0.30%)
At close: Apr 30, 2026

TPE:00918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202623.4623.5423.2623.3423.34-0.30%18,708,690
Apr 29, 202623.4623.5223.3623.4123.41-0.04%16,726,350
Apr 28, 202623.3223.4623.3223.4223.420.82%25,921,420
Apr 27, 202623.3523.3623.1623.2323.23-0.56%39,975,980
Apr 24, 202623.4223.5023.1623.3623.360.13%24,307,130
Apr 23, 202623.9023.9123.1123.3323.33-2.10%41,968,290
Apr 22, 202623.7523.9023.7123.8323.830.55%46,438,440
Apr 21, 202623.6523.7223.5023.7023.700.68%57,902,380
Apr 20, 202623.5523.6023.4823.5423.540.56%41,892,580
Apr 17, 202623.2623.4823.2623.4123.410.64%38,186,050
Apr 16, 202623.1023.2823.1023.2623.261.48%44,976,240
Apr 15, 202622.9723.0222.8822.9222.920.53%34,532,200
Apr 14, 202622.8022.9222.7822.8022.800.80%22,929,750
Apr 13, 202622.6422.6722.5222.6222.62-0.18%16,948,810
Apr 10, 202622.5922.7422.5922.6622.660.62%21,645,060
Apr 9, 202622.5222.5222.4022.5222.52-0.04%13,261,880
Apr 8, 202622.3322.5322.3322.5322.532.13%25,400,300
Apr 7, 202621.9622.0921.9522.0622.060.91%11,479,720
Apr 2, 202622.1622.2221.8321.8621.86-0.86%18,362,730
Apr 1, 202621.9122.1221.9122.0522.052.08%13,099,860
Mar 31, 202621.8321.9021.6021.6021.60-1.32%40,193,220
Mar 30, 202621.8921.9521.8521.8921.89-1.26%32,940,220
Mar 27, 202622.1022.1822.0022.1722.17-0.31%24,691,260
Mar 26, 202622.3622.4022.2122.2422.24-0.49%14,328,330
Mar 25, 202622.3922.4422.1822.3522.351.45%13,739,640
Mar 24, 202622.2422.2521.9422.0322.030.05%22,500,960
Mar 23, 202622.2522.3021.9722.0222.02-2.48%67,967,600
Mar 20, 202622.6822.7322.4922.5822.58-0.35%25,438,560
Mar 19, 202622.9422.9622.6422.6622.66-4.31%72,018,640
Mar 18, 202623.8023.8423.6223.6823.060.47%73,348,580
Mar 17, 202623.4823.5823.4423.5722.951.07%35,942,910
Mar 16, 202623.3123.3823.1123.3222.711.00%19,582,620
Mar 13, 202622.9923.1822.9123.0922.480.13%19,779,260
Mar 12, 202623.1923.2023.0123.0622.46-0.60%22,568,940
Mar 11, 202623.0023.2523.0023.2022.592.16%23,723,150
Mar 10, 202623.0223.0222.5622.7122.110.53%26,717,250
Mar 9, 202622.5622.6921.9822.5922.00-2.84%71,965,520
Mar 6, 202623.0123.2522.8923.2522.640.65%15,562,200
Mar 5, 202623.0823.2822.8923.1022.491.72%39,938,570
Mar 4, 202623.3023.3122.7122.7122.11-3.65%96,369,030
Mar 3, 202623.8523.9323.5523.5722.95-1.22%59,741,650
Mar 2, 202623.6923.9223.6523.8623.23-0.29%41,752,790
Feb 26, 202623.7624.0223.7623.9323.300.84%29,355,980
Feb 25, 202623.6623.8623.6523.7323.110.47%38,115,470
Feb 24, 202623.5023.6923.5023.6223.000.64%28,736,900
Feb 23, 202623.4123.6323.4123.4722.851.08%36,642,300
Feb 11, 202623.1523.2523.1123.2222.610.48%23,774,890
Feb 10, 202623.0823.1423.0423.1122.500.52%18,510,330
Feb 9, 202623.1023.2022.9822.9922.390.44%17,758,140
Feb 6, 202622.8022.9222.5622.8922.29-0.22%17,410,990