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

Taiwan · Delayed Price · Currency is TWD

20.88

+0.16 (0.77%)

At close: Jun 12, 2026

TPE:00939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.02	21.14	20.85	20.88	20.88	0.77%	3,433,949
Jun 11, 2026	20.66	20.80	20.46	20.72	20.72	0.05%	7,051,425
Jun 10, 2026	20.80	20.90	20.68	20.71	20.71	-1.57%	6,922,600
Jun 9, 2026	20.31	21.05	20.31	21.04	21.04	4.47%	6,827,546
Jun 8, 2026	19.92	20.22	19.86	20.14	20.14	-3.59%	8,291,642
Jun 5, 2026	20.90	20.91	20.57	20.89	20.89	-0.43%	4,929,538
Jun 4, 2026	20.82	21.10	20.82	20.98	20.98	-0.10%	6,166,736
Jun 3, 2026	20.58	21.05	20.52	21.00	21.00	2.44%	6,836,634
Jun 2, 2026	20.48	20.50	20.17	20.50	20.50	0.35%	8,673,714
Jun 1, 2026	20.29	20.55	20.29	20.50	20.43	1.08%	7,074,679
May 29, 2026	20.23	20.30	20.10	20.28	20.21	2.17%	6,028,567
May 28, 2026	20.20	20.45	19.79	19.85	19.78	-1.15%	7,187,325
May 27, 2026	20.00	20.26	19.98	20.08	20.01	1.52%	14,628,990
May 26, 2026	19.61	19.92	19.55	19.78	19.71	2.06%	9,259,996
May 25, 2026	19.01	19.44	19.01	19.38	19.31	3.09%	7,528,142
May 22, 2026	18.73	18.87	18.69	18.80	18.73	0.97%	5,082,014
May 21, 2026	18.36	18.64	18.36	18.62	18.55	2.93%	9,814,878
May 20, 2026	18.08	18.21	18.03	18.09	18.03	0.06%	5,181,959
May 19, 2026	18.05	18.47	18.05	18.08	18.02	0.22%	9,044,536
May 18, 2026	17.87	18.12	17.78	18.04	17.98	-0.61%	6,054,320
May 15, 2026	18.48	18.56	18.10	18.15	18.09	-0.82%	7,581,930
May 14, 2026	18.27	18.39	18.25	18.30	18.24	0.66%	8,404,955
May 13, 2026	17.88	18.20	17.88	18.18	18.12	0.78%	9,626,709
May 12, 2026	18.15	18.19	17.93	18.04	17.98	-0.61%	8,365,710
May 11, 2026	18.08	18.17	18.03	18.15	18.09	0.39%	9,608,841
May 8, 2026	18.36	18.37	17.96	18.08	18.02	-1.15%	8,880,705
May 7, 2026	17.93	18.33	17.93	18.29	18.23	2.52%	17,064,150
May 6, 2026	17.90	17.99	17.61	17.84	17.78	1.48%	10,593,820
May 5, 2026	17.30	17.60	17.30	17.58	17.52	1.97%	10,360,410
May 4, 2026	16.85	17.29	16.84	17.24	17.18	2.81%	23,945,770
Apr 30, 2026	16.78	16.98	16.76	16.84	16.71	0.60%	7,777,661
Apr 29, 2026	16.72	16.75	16.63	16.74	16.61	0.18%	5,057,244
Apr 28, 2026	16.58	16.79	16.58	16.71	16.58	0.91%	9,309,670
Apr 27, 2026	16.78	16.79	16.50	16.56	16.43	-1.08%	13,771,830
Apr 24, 2026	16.70	16.82	16.56	16.74	16.61	1.09%	10,161,760
Apr 23, 2026	17.06	17.15	16.40	16.56	16.43	-2.36%	16,404,810
Apr 22, 2026	16.86	17.06	16.85	16.96	16.83	0.71%	15,674,910
Apr 21, 2026	16.78	16.85	16.68	16.84	16.71	0.84%	15,589,980
Apr 20, 2026	16.64	16.77	16.64	16.70	16.57	1.21%	13,472,530
Apr 17, 2026	16.40	16.50	16.40	16.50	16.37	0.30%	12,170,980
Apr 16, 2026	16.39	16.47	16.33	16.45	16.32	1.48%	14,428,280
Apr 15, 2026	16.24	16.36	16.18	16.21	16.08	0.25%	14,758,330
Apr 14, 2026	16.18	16.32	16.16	16.17	16.04	0.75%	10,214,510
Apr 13, 2026	16.00	16.08	15.88	16.05	15.93	-	6,895,532
Apr 10, 2026	16.04	16.12	16.01	16.05	15.93	0.82%	9,720,066
Apr 9, 2026	15.88	15.93	15.83	15.92	15.80	0.25%	8,725,971
Apr 8, 2026	15.66	15.88	15.65	15.88	15.76	3.25%	13,593,820
Apr 7, 2026	15.31	15.44	15.30	15.38	15.26	1.18%	6,434,526
Apr 2, 2026	15.52	15.62	15.19	15.20	15.08	-1.55%	7,069,719
Apr 1, 2026	15.33	15.51	15.30	15.44	15.32	2.93%	8,171,262