Yuanta Securities Investment Trust Co., Ltd. - Taiwan Value High Dividend ETF (TPE:00940)

TPE:00940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.04	12.12	11.83	12.06	12.06	0.17%	29,029,770
Jun 10, 2026	12.24	12.35	12.04	12.04	12.04	-2.59%	32,590,220
Jun 9, 2026	11.99	12.39	11.99	12.36	12.36	3.52%	25,058,340
Jun 8, 2026	11.73	12.01	11.73	11.99	11.94	-4.39%	47,224,342
Jun 5, 2026	12.53	12.58	12.27	12.54	12.49	-0.63%	38,961,110
Jun 4, 2026	12.69	12.70	12.58	12.62	12.57	-0.63%	21,633,870
Jun 3, 2026	12.57	12.74	12.56	12.70	12.65	1.68%	28,980,060
Jun 2, 2026	12.33	12.49	12.25	12.49	12.44	1.79%	65,769,160
Jun 1, 2026	12.05	12.27	12.05	12.27	12.22	2.42%	48,765,670
May 29, 2026	11.91	11.99	11.88	11.98	11.93	2.13%	34,068,890
May 28, 2026	11.93	12.00	11.68	11.73	11.68	-1.18%	33,013,530
May 27, 2026	11.83	11.97	11.82	11.87	11.82	0.94%	42,044,840
May 26, 2026	11.80	11.84	11.74	11.76	11.71	0.26%	47,280,270
May 25, 2026	11.67	11.76	11.65	11.73	11.68	2.09%	42,866,710
May 22, 2026	11.38	11.51	11.37	11.49	11.44	1.50%	50,842,120
May 21, 2026	11.16	11.34	11.16	11.32	11.27	2.35%	64,865,880
May 20, 2026	11.00	11.10	10.99	11.06	11.01	0.91%	33,876,890
May 19, 2026	11.01	11.18	10.95	10.96	10.91	-0.18%	37,190,650
May 18, 2026	10.84	11.02	10.80	10.98	10.93	0.27%	45,188,610
May 15, 2026	11.17	11.24	10.92	10.95	10.90	-1.97%	35,342,030
May 14, 2026	11.20	11.26	11.15	11.17	11.12	-	40,964,540
May 13, 2026	11.14	11.20	11.08	11.17	11.12	-0.89%	46,653,930
May 12, 2026	11.32	11.33	11.15	11.27	11.22	-0.35%	57,587,110
May 11, 2026	11.16	11.33	11.13	11.31	11.26	1.43%	64,164,260
May 8, 2026	11.05	11.21	11.00	11.15	11.10	1.36%	78,491,820
May 7, 2026	10.85	11.00	10.83	11.00	10.95	1.80%	70,342,340
May 6, 2026	10.84	10.87	10.72	10.85	10.76	1.59%	74,600,530
May 5, 2026	10.54	10.69	10.54	10.68	10.59	1.42%	90,232,150
May 4, 2026	10.40	10.55	10.39	10.53	10.44	1.84%	89,011,730
Apr 30, 2026	10.36	10.40	10.30	10.34	10.25	0.10%	40,612,140
Apr 29, 2026	10.32	10.35	10.26	10.33	10.24	-0.10%	30,822,190
Apr 28, 2026	10.25	10.36	10.25	10.34	10.25	0.98%	73,924,290
Apr 27, 2026	10.32	10.32	10.20	10.24	10.16	-0.78%	102,115,300
Apr 24, 2026	10.33	10.40	10.22	10.32	10.23	0.19%	73,468,600
Apr 23, 2026	10.56	10.59	10.17	10.30	10.21	-2.37%	116,757,600
Apr 22, 2026	10.44	10.58	10.44	10.55	10.46	1.25%	125,319,400
Apr 21, 2026	10.37	10.43	10.35	10.42	10.33	0.77%	125,315,800
Apr 20, 2026	10.36	10.40	10.32	10.34	10.25	0.39%	97,125,570
Apr 17, 2026	10.19	10.30	10.19	10.30	10.21	1.28%	183,829,000
Apr 16, 2026	10.06	10.17	10.05	10.17	10.09	1.50%	404,518,600
Apr 15, 2026	10.01	10.03	9.99	10.02	9.94	0.60%	359,475,800
Apr 14, 2026	10.00	10.01	9.96	9.96	9.88	0.61%	184,185,200
Apr 13, 2026	9.84	9.90	9.80	9.90	9.82	0.61%	75,929,540
Apr 10, 2026	9.85	9.90	9.83	9.84	9.76	0.51%	62,861,470
Apr 9, 2026	9.79	9.79	9.73	9.79	9.71	0.15%	33,433,610
Apr 8, 2026	9.71	9.82	9.71	9.82	9.69	2.29%	69,097,000
Apr 7, 2026	9.54	9.60	9.54	9.60	9.48	1.16%	25,584,600
Apr 2, 2026	9.62	9.65	9.49	9.49	9.37	-0.94%	15,745,990
Apr 1, 2026	9.54	9.61	9.54	9.58	9.46	2.02%	27,260,640
Mar 31, 2026	9.50	9.55	9.38	9.39	9.27	-1.47%	33,358,960

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.