Uni-President Assets Management Corporation - Taiwan High Dividend Momentum ETF (TPE:00939)

Taiwan · Delayed Price · Currency is TWD

15.44

+0.44 (2.93%)

At close: Apr 1, 2026

TPE:00939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.52	15.62	15.19	15.20	15.20	-1.55%	7,069,719
Apr 1, 2026	15.33	15.51	15.30	15.44	15.44	2.93%	8,171,262
Mar 31, 2026	15.13	15.28	14.98	15.00	15.00	-2.09%	5,838,005
Mar 30, 2026	15.26	15.33	15.19	15.32	15.25	-1.23%	4,115,455
Mar 27, 2026	15.46	15.53	15.35	15.51	15.44	-0.70%	2,775,177
Mar 26, 2026	15.83	15.87	15.60	15.62	15.55	-1.33%	2,646,164
Mar 25, 2026	15.72	15.83	15.72	15.83	15.76	2.66%	5,667,578
Mar 24, 2026	15.57	15.61	15.28	15.42	15.35	0.06%	4,213,871
Mar 23, 2026	15.47	15.47	15.32	15.41	15.34	-2.34%	6,844,868
Mar 20, 2026	15.87	15.88	15.66	15.78	15.71	-0.57%	4,062,494
Mar 19, 2026	15.93	16.00	15.84	15.87	15.80	-1.67%	4,880,851
Mar 18, 2026	16.10	16.20	16.06	16.14	16.06	1.32%	7,968,169
Mar 17, 2026	15.88	15.94	15.86	15.93	15.86	1.01%	6,099,927
Mar 16, 2026	15.85	15.88	15.68	15.77	15.70	0.83%	5,791,779
Mar 13, 2026	15.51	15.71	15.50	15.64	15.57	-0.38%	6,603,208
Mar 12, 2026	15.73	15.79	15.57	15.70	15.63	-0.63%	4,759,307
Mar 11, 2026	15.68	15.86	15.68	15.80	15.73	1.87%	7,765,282
Mar 10, 2026	15.54	15.72	15.38	15.51	15.37	2.11%	12,090,660
Mar 9, 2026	15.03	15.19	14.92	15.19	15.05	-3.74%	17,314,850
Mar 6, 2026	15.64	15.85	15.63	15.78	15.63	-0.19%	3,152,429
Mar 5, 2026	15.85	15.95	15.62	15.81	15.66	2.73%	7,678,043
Mar 4, 2026	15.86	15.86	15.33	15.39	15.25	-4.29%	14,427,890
Mar 3, 2026	16.35	16.48	16.07	16.08	15.93	-1.71%	16,441,200
Mar 2, 2026	16.27	16.52	16.27	16.36	16.21	-2.15%	9,050,543
Feb 26, 2026	16.36	16.76	16.36	16.72	16.56	2.39%	21,263,650
Feb 25, 2026	16.30	16.41	16.23	16.33	16.18	0.18%	13,525,710
Feb 24, 2026	16.13	16.36	16.13	16.30	16.15	1.37%	22,612,760
Feb 23, 2026	16.00	16.28	16.00	16.08	15.93	1.84%	21,123,660
Feb 11, 2026	15.69	15.84	15.67	15.79	15.64	0.77%	15,477,360
Feb 10, 2026	15.65	15.72	15.62	15.67	15.52	1.03%	11,229,770
Feb 9, 2026	15.59	15.64	15.51	15.51	15.37	1.57%	12,849,250
Feb 6, 2026	15.28	15.33	15.08	15.27	15.13	-0.59%	6,678,204
Feb 5, 2026	15.41	15.54	15.31	15.36	15.22	-1.29%	8,854,726
Feb 4, 2026	15.46	15.56	15.40	15.56	15.41	0.45%	6,755,861
Feb 3, 2026	15.50	15.64	15.39	15.49	15.35	1.57%	10,149,580
Feb 2, 2026	15.34	15.41	15.15	15.25	15.11	-2.24%	11,389,550
Jan 30, 2026	15.85	15.85	15.53	15.60	15.38	-2.50%	10,780,750
Jan 29, 2026	16.09	16.13	15.90	16.00	15.78	-0.93%	12,735,940
Jan 28, 2026	16.07	16.15	16.03	16.15	15.93	0.87%	13,225,970
Jan 27, 2026	15.95	16.07	15.90	16.01	15.79	1.39%	19,512,140
Jan 26, 2026	15.62	15.81	15.56	15.79	15.57	1.09%	15,205,930
Jan 23, 2026	15.69	15.71	15.52	15.62	15.40	-0.06%	7,325,625
Jan 22, 2026	15.71	15.77	15.62	15.63	15.41	0.97%	13,410,110
Jan 21, 2026	15.73	15.77	15.46	15.48	15.26	-1.65%	12,128,240
Jan 20, 2026	15.60	15.82	15.53	15.74	15.52	0.45%	15,684,980
Jan 19, 2026	15.50	15.74	15.50	15.67	15.45	0.90%	20,267,900
Jan 16, 2026	15.52	15.54	15.45	15.53	15.31	0.45%	18,859,000
Jan 15, 2026	15.42	15.49	15.40	15.46	15.25	0.19%	17,347,510
Jan 14, 2026	15.37	15.44	15.33	15.43	15.22	0.98%	27,893,710
Jan 13, 2026	15.30	15.41	15.21	15.28	15.07	0.79%	36,452,450