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

Taiwan - Delayed Quote TWD

Sinopac Secs Inv TR Co LTD-TAIWAN Esg Low Carbon High Dividend Etf (00930.TW)

16.30
-0.28
(-1.69%)
As of 9:50:55 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202516.5716.5916.2716.3016.307,035,155
May 2, 202516.5716.6016.5216.5816.581,578,198
Apr 30, 202516.4616.5616.4316.4416.441,246,932
Apr 29, 202516.2616.4616.2616.4616.461,114,983
Apr 28, 202516.2016.3016.2016.2616.26740,921
Apr 25, 202516.2316.2316.1516.1716.171,243,342
Apr 24, 202516.1716.1715.9916.0316.032,333,473
Apr 23, 202515.9716.1415.9716.1216.121,300,230
Apr 22, 202515.8615.9515.7915.7915.791,485,240
Apr 21, 202516.1216.1215.9715.9915.991,164,807
Apr 18, 202516.0716.1516.0316.1216.12806,296
Apr 17, 202516.1016.1615.9716.0716.071,278,916
Apr 16, 202516.2516.2516.1216.1916.191,564,930
Apr 15, 202516.1116.3416.1116.3216.321,130,554
Apr 14, 202516.2316.3216.0516.0816.083,442,637
Apr 11, 202515.4416.0415.3116.0416.045,031,567
Apr 10, 202515.7915.7915.7715.7915.793,115,312
Apr 9, 202515.1915.3014.3014.3614.367,775,507
Apr 8, 202514.5015.5414.5015.2615.2610,391,880
Apr 7, 202515.7315.7315.7315.7315.731,558,149
Apr 2, 202517.4817.5017.4117.4717.471,142,687
Apr 1, 202517.3017.4817.3017.4617.461,151,020
Mar 31, 202517.5517.5617.1717.2417.244,588,916
Mar 28, 202517.8117.8117.6117.6917.692,612,421
Mar 27, 202517.8417.8717.8017.8317.832,525,043
Mar 26, 202517.9517.9717.9117.9217.92791,591
Mar 25, 202517.9918.0217.9017.9217.921,821,727
Mar 24, 202517.9617.9917.9217.9317.931,145,710
Mar 21, 202517.9817.9817.9317.9617.961,179,713
Mar 20, 2025 0.25 Dividend
Mar 20, 202517.9918.0417.9618.0018.001,858,811
Mar 19, 202518.2018.2318.1418.1717.922,678,565
Mar 18, 202518.1218.2218.1218.1617.911,183,748
Mar 17, 202518.1118.1518.0618.0617.811,598,536
Mar 14, 202518.0518.1118.0018.0617.812,204,717
Mar 13, 202518.1618.2118.0018.0117.762,057,153
Mar 12, 202518.0518.1418.0418.1117.861,317,609
Mar 11, 202517.8718.0517.8018.0317.784,200,861
Mar 10, 202518.2318.2418.1218.1817.932,139,847
Mar 7, 202518.2718.3018.2118.2317.982,236,727
Mar 6, 202518.4018.4118.3318.3318.081,829,683
Mar 5, 202518.2818.4018.2718.3518.103,474,640
Mar 4, 202518.1318.2918.0718.2818.034,928,005
Mar 3, 202518.2918.2918.1418.2618.013,087,824
Feb 27, 202518.4518.4518.3118.3218.072,885,824
Feb 26, 202518.3018.4518.2218.4418.192,725,732
Feb 25, 202518.3018.3718.2718.3318.081,764,524
Feb 24, 202518.2918.4018.2918.4018.153,632,853
Feb 21, 202518.2818.3818.2818.3718.124,495,623
Feb 20, 202518.3018.3618.2618.2818.032,316,050
Feb 19, 202518.2718.3718.2718.2918.043,517,684
Feb 18, 202518.2018.2318.1818.2117.962,613,833
Feb 17, 202518.1018.1818.1018.1717.924,070,136
Feb 14, 202518.0518.1018.0118.0317.782,913,473
Feb 13, 202517.8718.0817.8718.0417.794,875,277
Feb 12, 202517.9017.9917.8617.8617.612,066,923
Feb 11, 202517.9117.9817.8817.9017.652,207,239
Feb 10, 202517.8817.8817.8117.8517.603,058,292
Feb 7, 202517.8417.9017.8417.8817.632,258,357
Feb 6, 202517.7517.8517.7517.8317.583,296,350
Feb 5, 202517.6317.7817.6317.7317.492,704,688
Feb 4, 202517.7317.7817.5717.5717.332,748,886
Feb 3, 202517.6817.7817.5617.7017.463,855,577
Jan 22, 2025 0.16 Dividend
Jan 22, 202517.8517.8817.8017.8617.613,056,614
Jan 21, 202517.8317.9817.8317.9617.562,396,197
Jan 20, 202517.7817.8517.7717.8317.432,029,416
Jan 17, 202517.7917.8217.7517.7617.361,892,449
Jan 16, 202517.8417.9117.8017.8017.402,315,572
Jan 15, 202517.6717.7917.6717.6817.282,251,164
Jan 14, 202517.5317.6817.5317.6717.272,222,909
Jan 13, 202517.7617.7617.4417.5317.136,193,681
Jan 10, 202517.8417.8817.7617.8117.413,739,496
Jan 9, 202518.0318.0517.8517.8617.463,328,556
Jan 8, 202517.9718.1017.9718.0317.625,500,773
Jan 7, 202517.9518.0317.9217.9717.564,446,098
Jan 6, 202517.8517.9517.8117.9017.508,091,584
Jan 3, 202517.8717.9317.7517.7717.3717,189,110
Jan 2, 202518.0018.0017.9017.9317.537,406,399
Dec 31, 202418.0518.0517.9618.0017.596,044,436
Dec 30, 202418.0918.1218.0318.0917.682,220,708
Dec 27, 202418.1118.1218.0818.0917.682,088,515
Dec 26, 202418.1018.1318.0918.1117.701,762,728
Dec 25, 202418.1418.1418.0618.0917.681,683,859
Dec 24, 202418.1018.1518.0718.0717.662,623,815
Dec 23, 202417.9518.1217.9518.0617.654,177,964
Dec 20, 202417.9017.9117.8217.8717.474,994,140
Dec 19, 202417.9017.9317.8317.9117.516,684,796
Dec 18, 202417.9818.0617.9418.0117.603,340,369
Dec 17, 202418.0018.0217.9817.9817.573,719,478
Dec 16, 202418.1318.2017.9517.9717.565,484,224
Dec 13, 202418.1918.1918.0818.1117.704,250,937
Dec 12, 202418.2318.2918.2018.2117.802,820,905
Dec 11, 202418.2118.2318.1518.1517.744,447,680
Dec 10, 202418.2918.3218.2218.2217.813,818,745
Dec 9, 202418.2918.3118.2318.2517.844,594,237
Dec 6, 202418.2818.3318.2518.2917.883,631,356
Dec 5, 202418.3118.3718.2618.2817.873,833,225
Dec 4, 202418.2718.2918.1818.2917.885,837,359
Dec 3, 202418.2318.3318.2218.2517.846,804,636
Dec 2, 202418.0718.2118.0718.1917.783,553,681
Nov 29, 202417.9118.0317.7918.0017.596,514,264
Nov 28, 202418.0918.0917.9317.9517.5512,196,910
Nov 27, 202418.3718.3718.1018.1217.7113,845,440
Nov 26, 2024 0.43 Dividend
Nov 26, 202418.4518.4518.2418.3517.9416,915,940
Nov 25, 202418.8018.8618.7818.8518.0020,386,710
Nov 22, 202418.6618.7218.6118.6717.8312,584,520
Nov 21, 202418.4418.5318.4118.5217.6912,956,200
Nov 20, 202418.5318.5818.4718.5017.6714,993,880
Nov 19, 202418.4718.5318.3918.4717.6418,069,470
Nov 18, 202418.4418.4518.3418.3517.5310,290,990
Nov 15, 202418.4518.5118.3718.4117.585,808,305
Nov 14, 202418.5918.6018.3718.3717.5512,638,980
Nov 13, 202418.5618.6418.5418.5917.768,073,580
Nov 12, 202418.7118.7118.6118.6217.7917,600,280
Nov 11, 202418.9419.0018.7618.8518.0014,222,710
Nov 8, 202419.0319.1118.9118.9318.088,080,221
Nov 7, 202418.8519.0318.8418.9718.128,043,481
Nov 6, 202418.8018.9018.7818.8017.967,179,903
Nov 4, 202418.9318.9318.7418.8017.9616,326,560
Nov 1, 202418.7318.7818.4618.7517.917,308,946
Oct 29, 202419.0719.0718.8718.9318.086,069,698
Oct 28, 202419.2019.2219.1119.1218.263,122,536
Oct 25, 202419.1519.2119.1419.1718.312,260,773
Oct 24, 202419.2519.2519.1119.1318.274,926,448
Oct 23, 202419.3919.3919.2819.3118.442,413,886
Oct 22, 202419.2719.3519.2019.3218.452,657,474
Oct 21, 202419.3019.3519.2619.2618.402,047,171
Oct 18, 202419.2819.3719.2419.2618.403,415,313
Oct 17, 202419.2219.2219.1519.1818.322,014,971
Oct 16, 202419.0119.1518.9919.1118.251,913,801
Oct 15, 202419.1019.1919.0819.1418.282,372,582
Oct 14, 202419.0019.0618.9719.0618.211,341,098
Oct 11, 202418.9919.0518.9618.9918.142,259,021
Oct 9, 202419.0119.0718.9218.9518.102,325,454
Oct 8, 202419.0119.0318.8618.9518.103,132,221
Oct 7, 202419.0819.1519.0219.0618.212,556,722
Oct 4, 202418.9119.0418.8918.9418.091,849,780
Oct 1, 202418.9818.9818.9218.9718.121,778,424
Sep 30, 202419.0919.1218.9818.9918.143,921,713
Sep 27, 202419.1819.2619.1519.1518.292,608,023
Sep 26, 202419.1619.2119.0819.1018.244,099,289
Sep 25, 202419.0119.1219.0119.0618.215,222,235
Sep 24, 202418.7718.8818.7118.8418.002,191,827
Sep 23, 202418.7318.8518.7318.8017.962,081,422
Sep 20, 2024 0.43 Dividend
Sep 20, 202418.7418.8118.7018.7117.875,334,157
Sep 19, 202419.0119.0918.9419.0617.7910,018,110
Sep 18, 202419.1119.1218.9618.9817.7211,720,650
Sep 16, 202419.0519.1119.0019.0917.824,836,059
Sep 13, 202418.9718.9918.9118.9917.732,714,439
Sep 12, 202419.0019.0018.8618.8917.643,349,194
Sep 11, 202418.8018.8518.7418.7517.514,436,265
Sep 10, 202418.9919.0018.7318.8117.565,892,585
Sep 9, 202418.8518.9318.6018.9217.666,217,664
Sep 6, 202418.9719.0418.7719.0217.765,901,234
Sep 5, 202419.0919.1218.9118.9817.726,261,666
Sep 4, 202419.0319.1518.6818.9617.7012,620,760
Sep 3, 202419.6319.6519.5319.5818.287,906,103
Sep 2, 202419.6919.6919.5419.5418.241,889,756
Aug 30, 202419.6819.7019.6019.6018.301,409,584
Aug 29, 202419.4519.6019.3619.5518.251,097,962
Aug 28, 202419.5019.5819.4419.5518.25986,727
Aug 26, 202419.6319.7219.5319.5518.25985,908
Aug 23, 202419.3219.4619.2519.4518.161,469,489
Aug 22, 202419.5019.5219.4319.4618.17834,101
Aug 21, 202419.5719.5719.4519.4718.181,015,659
Aug 20, 202419.6719.6819.5619.5818.28811,866
Aug 19, 202419.5219.6419.5219.5518.25902,557
Aug 16, 202419.5019.5819.4619.5118.211,059,171
Aug 15, 202419.4019.4019.2319.2317.951,148,748
Aug 14, 202419.2819.4219.2319.3518.072,181,062
Aug 13, 202419.2019.2019.0719.1517.881,062,469
Aug 12, 202419.0219.2019.0219.1417.871,579,723
Aug 9, 202418.9119.0218.8018.8517.601,638,048
Aug 8, 202418.5318.6818.3618.5317.302,186,715
Aug 7, 202418.3118.8018.3118.7817.532,451,216
Aug 6, 202418.1818.7017.6518.2817.075,793,337
Aug 5, 202418.8218.8217.9017.9516.766,190,987
Aug 2, 202419.6619.6619.4319.4718.183,965,682
Aug 1, 202419.9519.9619.8419.9418.621,370,502
Jul 31, 202419.5919.7419.5319.6918.381,412,864
Jul 30, 202419.6319.6619.3819.6418.343,682,376
Jul 29, 202419.9220.0519.7219.7318.422,349,794
Jul 26, 2024 0.36 Dividend
Jul 26, 202420.0020.0019.6019.7518.446,056,762
Jul 23, 202420.5520.5820.4420.5018.803,981,284
Jul 22, 202420.8020.8020.1320.3218.647,996,171
Jul 19, 202420.9320.9320.6120.7018.994,014,000
Jul 18, 202421.1021.1020.8920.9819.246,804,004
Jul 17, 202421.3021.3421.1921.2219.464,344,989
Jul 16, 202421.3521.3621.2221.2519.493,157,122
Jul 15, 202421.4621.4621.2321.3219.552,133,586
Jul 12, 202421.4021.4021.3321.3719.601,770,261
Jul 11, 202421.3921.5721.3921.4819.701,849,394
Jul 10, 202421.4121.4721.3421.3919.621,852,894
Jul 9, 202421.4021.4721.2221.3819.613,213,424
Jul 8, 202421.2521.3721.1921.3419.572,204,198
Jul 5, 202421.3021.3021.1721.1919.441,828,902
Jul 4, 202421.2021.2921.1621.2219.462,232,891
Jul 3, 202421.2521.3221.1221.1319.382,371,027
Jul 2, 202421.3021.3020.9321.0519.315,523,772
Jul 1, 202421.4121.4321.3021.3219.552,035,805
Jun 28, 202421.3121.4421.3121.4419.671,505,238
Jun 27, 202421.2021.3121.2021.3019.54809,272
Jun 26, 202421.3121.4521.2821.3919.621,733,981
Jun 25, 202421.2021.2820.9721.2619.502,407,393
Jun 24, 202421.3421.3521.2021.2619.502,681,656
Jun 21, 202421.4721.5521.4021.4919.711,717,365
Jun 20, 202421.5921.6421.5021.6219.83982,045
Jun 19, 202421.3521.6321.3521.5119.733,079,654
Jun 18, 202421.2121.2821.1221.2619.502,138,180
Jun 17, 202421.1421.2721.1421.1919.442,200,612
Jun 14, 202421.1121.1621.0721.1419.391,716,988
Jun 13, 202420.9321.1820.9321.1119.363,587,670
Jun 12, 202420.7320.8520.7220.8019.081,925,559
Jun 11, 202420.5420.7320.5020.7219.001,914,491
Jun 7, 202420.7220.7420.6020.6818.971,120,003
Jun 6, 202420.7520.7720.5820.7219.003,609,175
Jun 5, 202420.5520.6320.4620.5418.841,724,154
Jun 4, 202420.5620.6020.4820.5318.832,777,692
Jun 3, 202420.4820.6520.4220.6418.932,584,447
May 31, 202420.4520.5320.2820.2918.611,535,916
May 30, 202420.3620.4620.2920.3618.672,151,845
May 29, 202420.6520.7120.5420.6018.892,371,280
May 28, 202420.6620.6720.5620.6518.943,068,936
May 27, 202420.3820.6820.3420.5818.883,910,904
May 24, 202420.2520.3220.1620.3018.622,269,388
May 23, 2024 0.36 Dividend
May 23, 202420.4520.4720.3020.3618.673,359,186
May 22, 202420.5620.8020.5620.8018.756,024,940
May 21, 202420.5320.5320.3920.4918.474,130,555
May 20, 202420.4620.5620.3420.5018.484,293,113
May 17, 202420.3720.4120.3020.3918.382,513,366
May 16, 202420.2920.4520.2920.3818.372,607,063
May 15, 202420.3020.3620.1620.1818.193,052,441
May 14, 202420.1520.2220.0820.2218.231,954,365
May 13, 202420.2520.2520.0520.1418.152,914,210
May 10, 202420.3520.3520.0820.2518.252,675,064
May 9, 202420.4820.4820.2820.2918.291,225,471
May 8, 202420.2820.3920.1320.3818.371,634,989
May 7, 202420.4120.4320.1720.2818.281,807,999
May 6, 202420.3420.3420.2420.3018.302,075,651

Related Tickers