Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

SinoPac Taiwan Superior Dividend Highlight Stocks ETF (00907.TW)

14.33
-0.20
(-1.38%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.5314.5314.2614.3314.333,650,660
May 2, 202514.4514.5614.4514.5314.531,073,972
Apr 30, 202514.3714.4814.3514.4014.403,046,015
Apr 29, 202514.1814.3414.1714.3314.331,438,235
Apr 28, 202514.1514.1914.1214.1414.141,053,035
Apr 25, 202514.2014.2014.1114.1114.11816,169
Apr 24, 202514.1314.1414.0514.0514.051,020,078
Apr 23, 2025 0.095 Dividend
Apr 23, 202513.9814.1313.9814.0914.091,508,282
Apr 22, 202513.9014.0013.9013.9213.821,778,387
Apr 21, 202514.2314.2314.0314.0413.941,920,187
Apr 18, 202514.2714.3314.2714.2814.18634,486
Apr 17, 202514.4014.4014.2514.2614.161,417,262
Apr 16, 202514.4914.4914.3614.4314.331,665,540
Apr 15, 202514.4214.5614.4214.5514.45840,005
Apr 14, 202514.3714.5614.3514.3514.252,937,689
Apr 11, 202513.8614.2213.7014.2014.105,612,216
Apr 10, 202514.1914.1914.1514.1914.099,461,447
Apr 9, 202513.6413.6812.9012.9012.815,163,510
Apr 8, 202513.1413.8513.1413.7113.6212,219,713
Apr 7, 202513.9113.9113.9113.9113.821,450,679
Apr 2, 202515.4515.4915.4015.4515.341,914,136
Apr 1, 202515.3015.4815.3015.4615.351,135,827
Mar 31, 202515.4615.4615.2515.2815.184,317,282
Mar 28, 202515.7415.7415.5615.6215.511,877,223
Mar 27, 202515.8115.8115.7115.7615.651,600,100
Mar 26, 202515.8015.8515.8015.8415.73846,507
Mar 25, 202515.8715.8815.7515.7715.661,202,317
Mar 24, 202515.8515.8815.8215.8315.721,004,025
Mar 21, 202515.9115.9115.8115.8415.73659,676
Mar 20, 202515.8815.9415.8815.9215.811,491,510
Mar 19, 202515.9315.9515.8315.8415.731,215,810
Mar 18, 202515.8915.9415.8415.9215.811,192,518
Mar 17, 202515.8015.8615.7815.8315.721,731,528
Mar 14, 202515.7815.8315.7415.7815.671,781,118
Mar 13, 202515.9215.9315.7515.7615.651,315,366
Mar 12, 202515.8915.8915.8115.8515.741,744,330
Mar 11, 202515.8515.9215.7215.8915.783,046,797
Mar 10, 202516.0816.0816.0016.0315.922,182,300
Mar 7, 202516.0916.1116.0416.0615.951,666,067
Mar 6, 202516.1216.1416.0816.1015.992,744,690
Mar 5, 202516.0016.0715.9616.0515.942,574,260
Mar 4, 202515.9716.0115.8515.9815.872,978,201
Mar 3, 202516.0416.0415.8916.0215.911,920,155
Feb 27, 202516.1716.1716.0316.0415.932,777,932
Feb 26, 202516.1516.1916.1016.1816.073,075,981
Feb 25, 202516.0516.1416.0316.1015.994,083,838
Feb 24, 2025 0.13 Dividend
Feb 24, 202516.0116.0816.0016.0815.972,544,148
Feb 21, 202516.1016.2016.0916.1915.954,445,602
Feb 20, 202516.1016.1416.0916.0915.851,933,500
Feb 19, 202516.0816.1216.0516.0715.831,843,899
Feb 18, 202516.0816.0916.0316.0715.831,683,799
Feb 17, 202515.9816.0915.9816.0515.813,449,041
Feb 14, 202515.9115.9515.8715.9115.673,280,044
Feb 13, 202515.8215.9415.7915.9115.672,723,771
Feb 12, 202515.8415.8815.7715.7815.551,711,180
Feb 11, 202515.8315.8815.7815.7915.561,870,205
Feb 10, 202515.6915.7515.6715.7415.512,561,520
Feb 7, 202515.7615.7615.6515.6915.461,646,588
Feb 6, 202515.7415.7715.6915.7615.532,233,577
Feb 5, 202515.6815.8015.6815.7015.472,214,481
Feb 4, 202515.6815.7415.5615.5715.342,675,605
Feb 3, 202515.5915.7315.5715.6715.443,033,005
Jan 22, 202515.6515.7015.6315.6815.451,443,300
Jan 21, 202515.5615.6415.5615.6015.373,286,043
Jan 20, 202515.6115.6115.5515.5715.341,665,293
Jan 17, 202515.6015.6415.5815.6015.371,432,419
Jan 16, 202515.6215.6615.5715.5715.341,172,484
Jan 15, 202515.5215.6315.5015.5115.281,389,450
Jan 14, 202515.4315.5115.3915.5015.271,356,199
Jan 13, 202515.4615.4615.2115.3415.112,724,130
Jan 10, 202515.5015.5115.3815.4715.243,049,304
Jan 9, 202515.7315.7315.5315.5415.312,500,481
Jan 8, 202515.7315.7415.6915.7315.50965,327
Jan 7, 202515.8315.8315.7215.7415.511,352,653
Jan 6, 202515.7015.8215.7015.7915.562,127,402
Jan 3, 202515.6815.7515.6515.6615.431,810,189
Jan 2, 202515.5815.7015.5615.6515.422,267,531
Dec 31, 202415.6615.6615.5815.5815.353,669,797
Dec 30, 202415.7515.7615.6915.7015.471,860,426
Dec 27, 202415.7915.7915.7415.7515.521,785,676
Dec 26, 202415.8015.8215.7615.7915.561,249,791
Dec 25, 202415.8815.8815.7615.8015.572,065,500
Dec 24, 2024 0.22 Dividend
Dec 24, 202415.7915.8615.7815.8515.623,333,840
Dec 23, 202415.8916.0115.8216.0115.564,740,112
Dec 20, 202415.9015.9115.7815.7815.337,028,065
Dec 19, 202415.9515.9515.8415.9015.454,842,638
Dec 18, 202416.0116.0815.9916.0415.591,558,404
Dec 17, 202416.0616.0916.0016.0115.562,422,175
Dec 16, 202416.1016.1416.0116.0115.561,951,552
Dec 13, 202416.1316.1316.0416.0715.612,324,385
Dec 12, 202416.1016.1616.0816.1315.671,285,044
Dec 11, 202416.1516.1816.0416.0715.612,557,851
Dec 10, 202416.2316.3116.1516.1515.692,743,726
Dec 9, 202416.1116.2916.1116.2315.776,303,616
Dec 6, 202416.1516.1816.0916.1115.652,259,900
Dec 5, 202416.1316.1516.1016.1115.651,954,821
Dec 4, 202416.1616.2216.0716.1015.643,618,250
Dec 3, 202416.0416.1616.0416.1415.687,407,978
Dec 2, 202415.8615.9915.8615.9815.531,641,344
Nov 29, 202415.7715.8015.6515.7815.331,384,650
Nov 28, 202415.8415.8515.7515.7915.342,166,753
Nov 27, 202415.9515.9615.8315.8415.391,999,827
Nov 26, 202415.9516.0115.8515.9315.481,702,895
Nov 25, 202416.0316.0515.9415.9615.511,399,983
Nov 22, 202415.9716.0415.9515.9615.511,489,201
Nov 21, 202415.9215.9415.8615.9115.461,653,081
Nov 20, 202415.9515.9515.9515.9515.50882
Nov 19, 202415.9015.9915.8715.9615.512,700,514
Nov 18, 202415.8715.9315.8615.8615.413,045,561
Nov 15, 202415.7115.9115.7115.8515.402,249,400
Nov 14, 202415.7415.8215.6815.7015.261,446,124
Nov 13, 202415.7515.7615.6715.7415.291,735,270
Nov 12, 202415.8815.8815.7715.7715.321,916,289
Nov 11, 202415.9015.9815.8115.9015.451,890,072
Nov 8, 202415.9416.0115.8815.9015.453,257,022
Nov 7, 202415.7615.9315.7615.8915.442,642,684
Nov 6, 202415.8315.8315.7615.7615.311,654,417
Nov 5, 202415.7115.8015.6715.7915.342,322,763
Nov 4, 202415.6515.7415.6415.7115.262,153,769
Nov 1, 202415.5715.6615.4815.6315.194,108,445
Oct 30, 202415.7615.7915.6815.7015.261,504,200
Oct 29, 202415.7415.7815.6115.6915.253,575,082
Oct 28, 202415.8015.8515.7615.8115.361,884,483
Oct 25, 202415.7415.7915.7415.7715.321,593,192
Oct 24, 2024 0.28 Dividend
Oct 24, 202415.8115.8115.7015.7315.287,079,495
Oct 23, 202416.2016.2116.0716.0915.3615,934,157
Oct 22, 202416.2116.2216.1116.1815.4510,133,484
Oct 21, 202416.3016.3216.1816.1815.459,787,887
Oct 18, 202416.1816.2816.1816.2515.514,041,683
Oct 17, 202416.0116.1515.9616.1415.412,943,686
Oct 16, 202415.9516.0315.8915.9815.264,420,023
Oct 15, 202415.9416.0315.9416.0115.293,977,725
Oct 14, 202415.9715.9715.8815.9015.184,667,617
Oct 11, 202415.9716.0215.9015.9015.184,817,966
Oct 9, 202416.0516.0515.9115.9315.214,545,143
Oct 8, 202416.0816.0815.9116.0015.284,442,674
Oct 7, 202416.0816.1316.0116.0915.363,302,368
Oct 4, 202416.0016.0615.9315.9815.266,012,513
Oct 1, 202416.1916.2316.1116.1915.462,152,508
Sep 30, 202416.3516.3516.1816.1815.453,867,922
Sep 27, 202416.3116.3716.2716.3515.613,653,833
Sep 26, 202416.3216.4116.2316.2515.513,951,779
Sep 25, 202416.2216.2916.1916.2715.534,161,601
Sep 24, 202416.0416.1416.0416.1315.402,738,896
Sep 23, 202415.9716.0515.9716.0515.322,859,536
Sep 20, 202415.9715.9715.8815.9115.193,881,483
Sep 19, 202415.7115.8515.6715.8415.121,830,387
Sep 18, 202415.5715.7515.5715.6514.941,692,240
Sep 16, 202415.5315.6015.5315.5814.881,453,330
Sep 13, 202415.5015.5615.4915.5314.832,210,599
Sep 12, 202415.4515.5315.3815.4614.762,054,548
Sep 11, 202415.3515.4715.3515.3514.665,458,451
Sep 10, 202415.4115.4715.3115.3514.663,048,210
Sep 9, 202415.3215.4015.2015.3814.682,921,070
Sep 6, 202415.4715.5715.3615.5414.842,015,950
Sep 5, 202415.4815.6615.4115.4214.722,768,406
Sep 4, 202415.3015.4715.1515.3614.677,604,560
Sep 3, 202415.8715.8715.7515.7715.063,491,682
Sep 2, 202415.9115.9515.8315.8415.123,653,127
Aug 30, 202415.8815.9215.8615.8915.171,699,768
Aug 29, 202415.8215.8315.7615.8115.092,702,682
Aug 28, 202415.8815.9015.7915.8515.132,671,474
Aug 27, 202415.9515.9515.8015.8715.154,352,823
Aug 26, 202415.8716.0315.8615.9515.235,603,500
Aug 23, 2024 0.33 Dividend
Aug 23, 202415.8015.8415.7215.8415.126,123,092
Aug 22, 202416.2716.2716.1316.1715.1216,299,126
Aug 21, 202416.2416.2416.1716.2215.1710,124,308
Aug 20, 202416.3016.3316.1916.2015.159,206,159
Aug 19, 202416.2716.3116.2016.2015.158,452,737
Aug 16, 202416.2516.3516.2016.2615.214,918,505
Aug 15, 202416.2316.2416.0516.0515.014,116,257
Aug 14, 202416.0216.1916.0216.1115.074,437,198
Aug 13, 202416.1516.1515.9015.9014.8710,259,184
Aug 12, 202416.0216.1116.0116.1015.065,066,292
Aug 9, 202415.8816.0715.8115.9114.883,842,433
Aug 8, 202415.6615.7515.5415.6214.614,087,156
Aug 7, 202415.4715.8215.4715.7914.774,155,383
Aug 6, 202415.4215.5814.9615.4314.437,671,588
Aug 5, 202415.7615.7615.1215.1614.188,273,751
Aug 2, 202416.3516.4016.2216.2515.205,633,692
Aug 1, 202416.4516.5716.4516.5315.461,106,832
Jul 31, 202416.2416.4416.2016.4215.362,513,104
Jul 30, 202416.2516.2516.0816.2415.192,664,285
Jul 29, 202416.3316.3816.3016.3015.241,519,200
Jul 26, 202416.0916.2516.0916.2315.181,615,544
Jul 23, 202416.2016.4016.2016.3815.321,112,035
Jul 22, 202416.3716.3716.0316.1415.104,303,770
Jul 19, 202416.4816.4816.2416.3815.323,393,496
Jul 18, 202416.5016.6616.4616.5815.513,380,200
Jul 17, 202416.5816.6316.5116.5315.462,302,570
Jul 16, 202416.5716.6116.5116.5115.442,092,355
Jul 15, 202416.6516.6516.5216.5315.462,092,909
Jul 12, 202416.5316.6416.5216.5815.512,353,989
Jul 11, 202416.5116.6316.5016.5215.452,358,214
Jul 10, 202416.5016.5616.4516.4715.401,673,530
Jul 9, 202416.5516.5516.4216.4515.393,014,127
Jul 8, 202416.4916.5616.4116.5115.444,071,808
Jul 5, 202416.6816.7216.5816.6115.531,769,129
Jul 4, 202416.6516.7416.6416.6515.573,743,537
Jul 3, 202416.5116.6316.4816.6215.542,923,341
Jul 2, 202416.4016.5016.3816.4015.343,118,665
Jul 1, 202416.4616.5316.4116.4515.392,270,186
Jun 28, 202416.4116.5516.4116.4715.401,960,248
Jun 27, 202416.3516.4216.2616.4115.352,254,106
Jun 26, 202416.5116.5316.3916.4315.373,929,542
Jun 25, 2024 0.33 Dividend
Jun 25, 202416.6016.6316.4516.5515.485,224,371
Jun 24, 202416.8916.9116.7916.8615.468,872,420
Jun 21, 202416.8716.9316.8516.8915.495,192,556
Jun 20, 202416.8716.8916.8216.8515.456,714,264
Jun 19, 202416.7916.9816.7816.8715.475,107,797
Jun 18, 202416.7316.7716.6716.7415.352,784,283
Jun 17, 202416.7016.7316.5916.6815.294,311,497
Jun 14, 202416.4516.7016.4516.7015.313,366,030
Jun 13, 202416.5316.5816.4116.4415.074,180,505
Jun 12, 202416.5116.5216.2916.3414.986,114,264
Jun 11, 202416.8917.0016.4916.5115.1410,049,404
Jun 7, 202416.8016.9516.7516.8915.493,639,955
Jun 6, 202416.6616.7916.5316.7715.383,532,632
Jun 5, 202416.3216.5416.3216.4715.105,323,000
Jun 4, 202416.3016.3016.1816.2414.893,878,607
Jun 3, 202416.3716.4216.1816.3915.033,041,779
May 31, 202416.4216.5816.2516.2514.909,606,906
May 30, 202416.3416.4416.2516.2914.941,836,101
May 29, 202416.6416.7016.4016.4315.072,755,592
May 28, 202416.5616.7516.5616.6415.263,151,473
May 27, 202416.3116.6216.3116.5515.182,324,277
May 24, 202416.1916.3516.1916.3014.951,943,252
May 23, 202416.1616.2516.1616.2214.871,688,240
May 22, 202416.2016.3016.1816.2814.931,463,649
May 21, 202416.4016.4016.2016.2014.851,690,288
May 20, 202416.3716.4616.3116.4115.053,144,839
May 17, 202416.3716.3816.2716.2914.941,844,618
May 16, 202416.2016.3716.2016.3715.014,961,008
May 15, 202416.1016.2816.0316.1314.793,216,100
May 14, 202416.0816.3516.0716.1014.767,830,432
May 13, 202416.0516.1415.9816.0814.745,508,233
May 10, 202415.5015.9315.5015.8814.566,112,775
May 9, 202415.3815.5015.3815.4214.142,965,037
May 8, 202415.3715.4015.3015.3614.081,088,723
May 7, 202415.4115.4515.3515.3714.091,378,497
May 6, 202415.2915.4715.2415.3914.112,957,462

Related Tickers