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

Taiwan - Delayed Quote TWD

Capital Tip Customized Taiwan Select High Dividend ETF (00919.TW)

21.30
+0.24
+(1.14%)
As of 12:33:26 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202521.2021.3421.1221.3021.3054,812,010
Apr 14, 202521.4521.6921.0321.0621.06142,511,168
Apr 11, 202519.8120.9319.5020.9320.93208,845,237
Apr 10, 202520.2820.2820.2820.2820.2835,138,712
Apr 9, 202519.6619.6818.3218.4418.44406,190,186
Apr 8, 202519.0020.0019.0019.6719.67412,086,173
Apr 7, 202520.3420.3420.3420.3420.3490,317,448
Apr 2, 202522.6422.6822.5822.5922.5973,005,113
Apr 1, 202522.4622.6622.4522.6422.6472,207,844
Mar 31, 202522.5022.5122.2322.2522.25316,130,958
Mar 28, 202522.9922.9922.7822.8222.82235,779,728
Mar 27, 202523.0423.0823.0023.0023.00128,226,644
Mar 26, 202523.2023.2523.1423.1523.1549,369,115
Mar 25, 202523.2023.2923.1423.1523.1542,888,012
Mar 24, 202523.2323.2523.1323.1323.1347,708,399
Mar 21, 202523.2223.2323.1223.1323.1357,510,061
Mar 20, 202523.1223.2323.0823.2123.2148,364,561
Mar 19, 202523.0923.2023.0223.0423.04101,100,046
Mar 18, 2025 0.72 Dividend
Mar 18, 202523.1823.2523.0823.0923.09230,902,217
Mar 17, 202523.7823.8423.7023.7423.02227,120,458
Mar 14, 202523.7123.7423.5723.6122.89219,118,524
Mar 13, 202524.0824.0823.7023.7122.99176,085,361
Mar 12, 202523.8423.9823.7723.8323.1194,488,336
Mar 11, 202523.7723.8223.5023.7523.03256,175,927
Mar 10, 202524.0524.0923.9023.9723.24109,347,615
Mar 7, 202524.0024.0623.8723.9923.2686,674,068
Mar 6, 202524.0524.1624.0224.0323.3081,130,267
Mar 5, 202524.0524.1623.9824.0323.3091,472,211
Mar 4, 202523.6724.0423.5523.9723.24130,309,092
Mar 3, 202523.8523.9223.6623.7923.07110,167,711
Feb 27, 202524.1524.2423.9823.9923.2671,683,066
Feb 26, 202524.1024.1624.0524.1423.4144,880,399
Feb 25, 202524.0024.1823.9024.1023.3762,441,341
Feb 24, 202523.7724.0423.6324.0223.2965,757,538
Feb 21, 202523.6623.8223.6623.8023.0835,784,650
Feb 20, 202523.7823.7923.6623.6622.9442,324,195
Feb 19, 202523.6023.7523.6023.7122.9940,819,083
Feb 18, 202523.6023.6423.5523.6022.8829,388,240
Feb 17, 202523.3923.5923.3923.5822.8647,725,404
Feb 14, 202523.4023.4323.3123.3222.6136,300,921
Feb 13, 202523.2123.4423.1623.4022.6948,232,514
Feb 12, 202523.2223.2723.1423.1422.4438,458,497
Feb 11, 202523.1223.2523.1123.1422.4423,693,076
Feb 10, 202523.1123.1223.0223.1022.4036,380,788
Feb 7, 202523.2023.2323.1123.1522.4533,593,513
Feb 6, 202523.1023.2423.1023.1922.4929,147,069
Feb 5, 202523.0023.1422.9823.0722.3729,606,167
Feb 4, 202523.0623.1222.8022.8022.1191,034,613
Feb 3, 202522.8923.1522.7322.9822.2892,310,684
Jan 22, 202523.1923.2023.1323.1822.4829,657,151
Jan 21, 202523.0323.2323.0123.1922.4922,386,727
Jan 20, 202522.9523.0522.9523.0422.3422,902,610
Jan 17, 202522.8823.0122.8322.9222.2223,547,307
Jan 16, 202523.0023.0622.8822.8822.1931,056,376
Jan 15, 202522.9022.9822.7922.7922.1048,724,193
Jan 14, 202522.7222.9022.7222.8822.1942,836,926
Jan 13, 202523.0523.0822.6622.7122.02183,309,541
Jan 10, 202523.1123.1823.0323.1122.4157,561,106
Jan 9, 202523.5323.5423.1023.1422.44102,081,714
Jan 8, 202523.5023.6323.4923.5622.8528,446,845
Jan 7, 202523.5423.6023.4823.5522.8438,939,944
Jan 6, 202523.4123.5623.4023.5022.7946,910,727
Jan 3, 202523.3823.4323.3123.3422.6320,959,460
Jan 2, 202523.3723.3723.2323.3022.5942,891,120
Dec 31, 202423.3523.4223.2923.3822.6731,501,483
Dec 30, 202423.4223.5123.3723.4122.7027,399,325
Dec 27, 202423.5323.5323.4623.4722.7621,698,105
Dec 26, 202423.4623.5623.4123.5322.8233,473,694
Dec 25, 202423.4823.5223.4223.4522.7427,467,274
Dec 24, 202423.4223.5323.4023.4222.7141,846,761
Dec 23, 202423.3023.3723.2323.3022.5945,389,372
Dec 20, 2024 0.72 Dividend
Dec 20, 202423.3123.3423.2023.2022.50111,107,518
Dec 19, 202423.8423.9823.6523.9722.54102,294,715
Dec 18, 202423.9124.0123.8924.0122.5879,895,215
Dec 17, 202423.6523.9723.6523.8922.4773,343,513
Dec 16, 202423.8223.8823.5823.5922.1996,879,772
Dec 13, 202423.8023.8023.6023.7122.3082,545,989
Dec 12, 202423.8323.9323.8023.8122.3944,302,289
Dec 11, 202423.8823.8823.7423.7522.3486,303,085
Dec 10, 202423.9524.0323.8823.9122.4959,952,198
Dec 9, 202423.8123.9923.7823.9522.5367,805,353
Dec 6, 202423.8023.8823.7423.7922.3870,398,530
Dec 5, 202423.7123.8323.7123.7822.3763,088,725
Dec 4, 202423.7023.7023.5823.7022.2977,818,302
Dec 3, 202423.7023.7523.5223.5822.18213,160,950
Dec 2, 202423.1523.4323.1523.4222.0330,559,579
Nov 29, 202422.9823.1122.8423.0621.6961,405,666
Nov 28, 202423.0923.1022.9322.9921.62115,473,025
Nov 27, 202423.4623.4623.0623.0921.72124,439,098
Nov 26, 202423.4123.5223.3323.4422.0537,332,251
Nov 25, 202423.7023.7923.4523.4522.0656,708,055
Nov 22, 202423.4623.6423.4623.5522.1530,388,974
Nov 21, 202423.4123.5123.4023.4322.0438,817,983
Nov 20, 202423.4823.4823.4823.4822.08211,605
Nov 19, 202423.2223.4823.2223.4322.0428,194,633
Nov 18, 202423.3423.3523.2023.2121.8335,961,298
Nov 15, 202423.0723.3923.0723.3421.9530,601,166
Nov 14, 202423.2023.2123.0723.0721.7061,935,789
Nov 13, 202423.2023.2523.1123.1621.7839,240,885
Nov 12, 202423.2023.3023.1523.1821.8054,506,797
Nov 11, 202423.3323.4223.1823.3321.9449,191,412
Nov 8, 202423.4523.5123.2923.3321.9444,676,146
Nov 7, 202423.1523.3823.1523.3021.9138,001,939
Nov 6, 202423.1023.2223.1023.1421.7642,367,071
Nov 5, 202423.1023.1623.0423.0721.7064,287,478
Nov 4, 202423.3123.3123.1023.1321.7575,213,473
Nov 1, 202423.0023.2622.7023.2221.8493,932,775
Oct 30, 202423.3323.4423.2523.2621.8862,513,317
Oct 29, 202423.6623.6723.3023.3121.92142,563,909
Oct 28, 202423.8223.8623.6723.7022.2940,555,204
Oct 25, 202423.7023.8023.6923.7422.3321,708,751
Oct 24, 202423.8123.8223.6823.7022.2947,066,304
Oct 23, 202423.8423.9123.7723.8222.4036,246,500
Oct 22, 202423.8323.8723.7423.8422.4228,694,482
Oct 21, 202423.8023.8923.7323.8322.4136,774,203
Oct 18, 202423.8723.9123.7223.7322.3242,895,967
Oct 17, 202423.6323.7823.6323.7422.3331,552,193
Oct 16, 202423.4923.6723.3823.5922.1957,714,615
Oct 15, 202423.5623.7023.5623.6022.2044,510,014
Oct 14, 202423.4223.4823.3623.4622.0739,938,517
Oct 11, 202423.2923.4323.2923.3621.9744,223,334
Oct 9, 202423.3123.4323.2223.2521.8744,977,107
Oct 8, 202423.3223.3223.1623.2321.8586,562,580
Oct 7, 202423.3923.5023.3223.3521.9681,090,099
Oct 4, 202423.5023.5823.2923.3421.95161,395,633
Oct 1, 202423.6923.7623.6623.6722.2646,544,737
Sep 30, 202423.9724.0123.6823.6822.27137,830,611
Sep 27, 202424.1024.1924.0224.0322.6047,205,099
Sep 26, 202424.0224.1724.0024.0322.6061,960,929
Sep 25, 202423.8723.9923.8723.9522.5347,080,180
Sep 24, 202423.6123.7523.5823.7422.3353,883,391
Sep 23, 2024 0.72 Dividend
Sep 23, 202423.5623.6823.5023.6122.21131,288,764
Sep 20, 202424.3024.3824.1624.1822.07184,987,279
Sep 19, 202424.0024.1824.0024.1322.02109,733,900
Sep 18, 202424.1624.2324.0224.0221.92128,766,596
Sep 16, 202424.1024.1124.0224.0921.9875,156,827
Sep 13, 202424.1224.1624.0024.0321.9364,048,693
Sep 12, 202424.2524.3424.0424.0521.9556,217,309
Sep 11, 202423.8123.9323.7323.8521.7652,043,347
Sep 10, 202424.0124.1323.7023.7821.70118,497,356
Sep 9, 202423.7524.0423.6923.9221.83161,558,957
Sep 6, 202424.1724.2923.9724.2022.0872,332,284
Sep 5, 202424.4124.4224.0524.0921.98130,722,834
Sep 4, 202424.0424.4523.7024.2322.11255,305,056
Sep 3, 202424.9725.0224.8324.8622.69147,112,800
Sep 2, 202425.0025.1024.8124.8322.6659,366,798
Aug 30, 202424.9025.0024.8824.9022.7248,039,286
Aug 29, 202424.5024.8424.4724.8022.6347,104,484
Aug 28, 202424.6124.7024.5224.6522.4935,286,944
Aug 27, 202424.6824.6824.5124.5822.4352,056,116
Aug 26, 202424.8624.9524.6924.7322.5747,631,798
Aug 23, 202424.6024.7424.4824.7022.5444,922,322
Aug 22, 202424.7624.8424.7024.7222.5635,072,158
Aug 21, 202424.9424.9624.6824.7222.5672,328,383
Aug 20, 202425.1225.1824.9724.9822.8044,793,594
Aug 19, 202424.7625.0024.7224.9422.7632,782,957
Aug 16, 202424.7924.8124.6424.7022.5433,648,842
Aug 15, 202424.4724.5224.3024.3422.2126,770,451
Aug 14, 202424.3324.4724.3124.4222.2841,046,389
Aug 13, 202424.3024.3024.0924.1021.9934,040,151
Aug 12, 202423.8224.2023.8224.1322.0240,149,522
Aug 9, 202423.7523.9023.6423.6721.6044,483,567
Aug 8, 202423.3123.4923.1423.2721.2350,660,484
Aug 7, 202423.0023.6322.8423.5721.5168,437,072
Aug 6, 202422.5023.1522.1022.8320.83150,425,598
Aug 5, 202423.5023.5522.1022.2620.31273,121,837
Aug 2, 202424.2624.3024.0024.0521.95165,524,050
Aug 1, 202424.7024.7824.5324.6422.4849,496,386
Jul 31, 202424.2924.4024.1324.3622.2354,729,268
Jul 30, 202424.3024.3824.0024.3722.2479,226,542
Jul 29, 202424.6524.8524.2824.3022.1781,333,440
Jul 26, 202424.2524.4824.0124.4822.34133,073,553
Jul 23, 202424.7024.8024.6624.7822.6189,699,232
Jul 22, 202424.9724.9724.2024.4422.30224,354,199
Jul 19, 202425.2925.3024.9825.0022.81165,235,981
Jul 18, 202425.4425.4425.1525.3923.17157,352,214
Jul 17, 202425.7525.7725.5925.6023.3697,174,439
Jul 16, 202425.7925.8625.7025.7023.4585,778,048
Jul 15, 202425.8725.9025.7425.7823.5365,436,211
Jul 12, 202425.9625.9825.7525.7923.53154,530,931
Jul 11, 202426.1026.2026.0526.0523.7762,722,212
Jul 10, 202426.0826.1426.0126.0623.7839,711,913
Jul 9, 202426.1126.2325.9526.0623.7874,282,539
Jul 8, 202426.0326.1125.8626.0323.7584,953,437
Jul 5, 202426.0426.1426.0326.0423.7643,704,329
Jul 4, 202426.1226.1726.0226.0323.7559,481,927
Jul 3, 202426.1326.1726.0026.0223.7436,267,672
Jul 2, 202426.1426.2125.9226.0023.7373,357,541
Jul 1, 202425.8626.2725.8626.1423.85103,769,099
Jun 28, 202425.8325.9525.8025.8523.5959,705,518
Jun 27, 202425.7225.9325.6725.8023.5461,575,585
Jun 26, 202425.8025.9525.7625.8923.6385,650,271
Jun 25, 202425.8525.8725.5625.7223.47133,187,648
Jun 24, 2024 0.70 Dividend
Jun 24, 202426.2026.2025.8825.9023.63244,411,891
Jun 21, 202427.0027.0026.8226.9423.95229,159,250
Jun 20, 202427.0127.0927.0127.0824.07142,123,652
Jun 19, 202426.8527.0026.8426.9823.98163,023,439
Jun 18, 202426.5026.7026.4726.7023.7390,573,083
Jun 17, 202426.3026.4526.2526.4023.4786,077,588
Jun 14, 202426.2326.2726.2026.2723.3577,980,354
Jun 13, 202426.1926.4426.1726.2323.3197,418,475
Jun 12, 202425.9926.0125.8826.0123.1280,675,790
Jun 11, 202426.1026.2525.9625.9823.09109,765,640
Jun 7, 202426.0326.1526.0026.1323.2360,534,796
Jun 6, 202426.0026.0525.8526.0023.1194,719,678
Jun 5, 202425.7525.9025.7325.8322.9659,155,271
Jun 4, 202425.8525.8625.7025.7322.87122,809,038
Jun 3, 202426.0426.0425.7925.8322.96122,005,884
May 31, 202426.0126.0625.7425.7422.88110,512,985
May 30, 202425.8025.9525.7025.9323.0571,571,236
May 29, 202425.9626.0925.9125.9423.0677,424,724
May 28, 202425.9826.0525.8925.9423.0654,419,813
May 27, 202425.6826.0325.6825.9023.0286,652,765
May 24, 202425.4125.5925.3325.5422.7050,416,858
May 23, 202425.5025.5925.3525.4922.6665,986,494
May 22, 202425.3025.4925.2925.4722.6453,103,765
May 21, 202425.3425.3825.2125.2522.4444,943,743
May 20, 202425.3025.4225.1325.3422.5273,975,014
May 17, 202425.3525.3525.1225.2022.4048,557,151
May 16, 202425.0325.2825.0325.2822.4781,886,945
May 15, 202425.0625.1024.9024.9222.1577,350,950
May 14, 202424.9225.1624.9025.0522.2776,169,807
May 13, 202424.9725.1624.8224.8822.1156,212,775
May 10, 202424.7724.9024.7424.8022.0442,706,447
May 9, 202424.7424.8624.7324.7421.9940,191,587
May 8, 202424.7324.8024.6224.7321.9834,952,006
May 7, 202424.8124.8924.6824.7722.0235,896,691
May 6, 202424.8024.8524.7024.7321.9842,124,520
May 3, 202424.8624.8624.5724.5721.8437,677,227
May 2, 202424.7024.7024.5324.5721.8452,638,921
Apr 30, 202424.8724.8724.6924.7221.9745,467,145
Apr 29, 202424.7524.8924.7024.8222.0651,723,501
Apr 26, 202424.3524.5024.3524.4521.7338,958,321
Apr 25, 202424.2824.4524.2624.2821.5845,227,647
Apr 24, 202423.9924.5123.9824.4621.7456,017,187
Apr 23, 202423.8623.9923.6723.7421.1060,610,326
Apr 22, 202424.1124.1523.6623.6721.04136,226,602
Apr 19, 202424.5524.5523.8024.1521.47205,348,275
Apr 18, 202424.7324.8024.5824.7321.9851,021,650
Apr 17, 202424.5424.8424.5424.8022.0460,190,063
Apr 16, 202425.0325.0524.5024.5421.81264,431,750
Apr 15, 202425.2925.3025.1125.2222.4263,210,065

Related Tickers