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

Taiwan · Delayed Price · Currency is TWD

24.30

-0.11 (-0.45%)

At close: Sep 22, 2026

TPE:00939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.33	24.36	24.16	24.22	24.22	-0.33%	2,406,407
Sep 22, 2026	24.48	24.49	24.29	24.30	24.30	-0.45%	2,873,265
Sep 21, 2026	24.33	24.48	24.15	24.41	24.41	-0.20%	2,320,540
Sep 20, 2026	24.46	24.46	24.11	24.46	24.46	0.49%	1,838,058
Sep 18, 2026	24.46	24.46	24.11	24.34	24.34	-0.29%	7,897,058
Sep 17, 2026	24.31	24.50	24.19	24.41	24.41	0.99%	3,282,281
Sep 16, 2026	23.94	24.20	23.94	24.17	24.17	1.13%	2,208,342
Sep 15, 2026	24.11	24.11	23.89	23.90	23.90	-0.87%	3,476,048
Sep 14, 2026	23.74	24.15	23.61	24.11	24.11	1.39%	3,983,889
Sep 11, 2026	23.53	23.86	23.45	23.78	23.78	0.17%	1,999,551
Sep 10, 2026	23.73	23.80	23.65	23.74	23.74	0.04%	1,809,288
Sep 9, 2026	23.79	23.81	23.62	23.73	23.73	-0.46%	2,332,867
Sep 8, 2026	23.81	23.86	23.64	23.84	23.84	0.08%	3,445,179
Sep 7, 2026	23.96	24.00	23.72	23.82	23.82	-0.29%	5,506,202
Sep 4, 2026	23.69	23.89	23.60	23.89	23.89	1.36%	3,612,189
Sep 3, 2026	23.38	23.80	23.38	23.57	23.57	0.81%	7,056,521
Sep 2, 2026	23.26	23.38	23.14	23.38	23.38	0.52%	3,263,408
Sep 1, 2026	23.17	23.26	23.09	23.26	23.26	0.94%	3,761,725
Aug 31, 2026	22.79	23.17	22.74	23.17	23.04	1.67%	4,662,158
Aug 28, 2026	22.73	22.83	22.72	22.79	22.67	0.31%	1,817,921
Aug 27, 2026	22.71	22.89	22.71	22.72	22.60	0.13%	2,279,167
Aug 26, 2026	22.80	22.83	22.57	22.69	22.57	0.09%	4,374,671
Aug 25, 2026	22.46	22.68	22.43	22.67	22.55	1.12%	4,825,733
Aug 24, 2026	22.58	22.60	22.40	22.42	22.30	-0.53%	2,631,842
Aug 21, 2026	22.20	22.55	22.20	22.54	22.42	1.49%	3,755,518
Aug 20, 2026	22.39	22.39	22.12	22.21	22.09	-0.36%	1,870,183
Aug 19, 2026	22.19	22.32	22.09	22.29	22.17	-0.13%	1,872,743
Aug 18, 2026	22.33	22.35	22.15	22.32	22.20	-0.04%	1,645,607
Aug 17, 2026	22.36	22.37	22.15	22.33	22.21	-0.58%	2,695,237
Aug 14, 2026	22.54	22.64	22.36	22.46	22.34	0.31%	3,421,785
Aug 13, 2026	22.41	22.42	22.25	22.39	22.27	0.63%	2,635,210
Aug 12, 2026	22.30	22.39	22.19	22.25	22.13	-0.04%	1,758,235
Aug 11, 2026	22.37	22.37	22.21	22.26	22.14	-0.49%	1,713,601
Aug 10, 2026	22.29	22.38	22.14	22.37	22.25	0.54%	3,022,213
Aug 7, 2026	22.18	22.25	22.06	22.25	22.13	0.54%	3,955,217
Aug 6, 2026	22.22	22.37	22.13	22.13	22.01	-1.03%	2,518,774
Aug 5, 2026	22.41	22.52	22.34	22.36	22.24	1.18%	4,611,684
Aug 4, 2026	22.07	22.26	21.91	22.10	21.98	0.14%	3,547,217
Aug 3, 2026	22.00	22.21	21.88	22.07	21.95	-0.90%	3,049,365
Jul 31, 2026	21.89	22.30	21.89	22.27	22.15	4.63%	7,913,934
Jul 30, 2026	21.11	21.46	21.11	21.41	21.17	0.19%	6,084,592
Jul 29, 2026	21.76	21.84	21.00	21.37	21.13	-0.51%	6,982,413
Jul 28, 2026	21.73	21.73	21.44	21.48	21.24	-1.96%	4,460,393
Jul 27, 2026	21.78	21.93	21.73	21.91	21.66	0.60%	3,540,779
Jul 24, 2026	21.66	21.79	21.60	21.78	21.54	0.51%	2,357,963
Jul 23, 2026	21.80	21.82	21.57	21.67	21.43	-0.05%	2,549,106
Jul 22, 2026	21.64	21.82	21.62	21.68	21.44	1.31%	4,597,144
Jul 21, 2026	21.13	21.40	21.13	21.40	21.16	1.57%	2,962,456
Jul 20, 2026	21.30	21.34	20.93	21.07	20.83	0.10%	7,867,478
Jul 17, 2026	21.14	21.31	21.05	21.05	20.81	-1.96%	6,082,845