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

Taiwan - Delayed Quote TWD

Mega Taiwan ESG High Dividend Equal Weight ETF (00932.TW)

13.88
-0.16
(-1.14%)
At close: 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.1014.1113.7513.8813.88899,590
May 2, 202513.9914.0913.9914.0414.04963,283
Apr 30, 202514.0014.0313.9213.9313.931,467,000
Apr 29, 202513.8314.0013.8314.0014.00903,315
Apr 28, 202513.7513.8313.7313.8213.82477,100
Apr 25, 202513.7913.8213.7313.7413.74671,000
Apr 24, 202513.6413.6513.5413.5713.57771,100
Apr 23, 202513.4913.6313.4913.6113.61523,021
Apr 22, 202513.1613.3913.1613.2613.26841,031
Apr 21, 202513.5913.5913.3513.3513.351,536,800
Apr 18, 202513.6013.6613.5813.5913.59298,159
Apr 17, 202513.5813.6613.4613.5913.59716,280
Apr 16, 202513.7013.7613.6413.6413.64901,269
Apr 15, 202513.5113.8513.5113.8213.821,484,900
Apr 14, 202513.6013.7313.4313.4613.461,779,300
Apr 11, 202512.6113.3212.5913.3213.322,947,085
Apr 10, 202513.0213.0213.0213.0213.02692,074
Apr 9, 202512.4812.6311.8011.8411.844,945,444
Apr 8, 202512.3512.9612.3512.7312.739,898,508
Apr 7, 202513.5113.5113.5113.5113.51517,224
Apr 2, 202515.0015.0214.9115.0115.01997,366
Apr 1, 202514.8015.0314.7815.0015.001,863,008
Mar 31, 202514.8914.9514.7014.7614.763,299,344
Mar 28, 202515.4815.4815.1615.2515.251,431,892
Mar 27, 202515.6015.6015.5015.5515.55577,260
Mar 26, 202515.6515.7215.6215.6515.65907,059
Mar 25, 202515.7915.8015.6215.6415.64573,088
Mar 24, 202515.8015.8315.7215.7515.75663,040
Mar 21, 202515.9515.9515.7715.7915.79717,545
Mar 20, 202515.8315.9215.8115.9115.912,139,100
Mar 19, 202515.7815.8915.7615.7915.791,704,100
Mar 18, 202515.7115.8315.7115.7815.781,492,000
Mar 17, 202515.7215.8115.7015.7115.712,887,813
Mar 14, 202515.6715.7015.5715.6915.693,727,050
Mar 13, 202515.8115.8915.5915.6015.601,699,980
Mar 12, 202515.7715.8215.7315.7715.771,896,509
Mar 11, 202515.5715.7815.3915.7315.732,704,078
Mar 10, 202515.9015.9415.8015.8515.852,890,435
Mar 7, 202515.9115.9915.8815.9115.912,205,745
Mar 6, 202516.1316.1616.0016.0016.002,469,604
Mar 5, 202515.9416.1415.9116.1316.136,518,075
Mar 4, 202515.6215.9615.6215.9415.944,151,000
Mar 3, 202515.9015.9415.7815.8815.882,330,458
Feb 27, 202516.1016.1515.9916.0116.013,950,084
Feb 26, 202516.1316.1316.0116.0816.082,858,606
Feb 25, 202516.0516.1615.9916.1316.133,918,020
Feb 24, 202515.9216.1015.9216.0816.083,930,616
Feb 21, 202515.8516.0115.8516.0016.004,182,100
Feb 20, 202515.8815.9815.8715.8915.893,880,218
Feb 19, 202515.8615.9415.8315.8915.894,760,000
Feb 18, 2025 0.1 Dividend
Feb 18, 202515.7715.7915.7115.7915.793,054,688
Feb 17, 202515.7515.8515.7515.8315.736,491,846
Feb 14, 202515.7015.8015.7015.7415.644,451,152
Feb 13, 202515.4015.7015.4015.7015.608,035,300
Feb 12, 202515.4015.5215.3715.3815.284,220,133
Feb 11, 202515.4615.5315.3915.4015.304,205,959
Feb 10, 202515.2915.4615.2915.4215.329,086,544
Feb 7, 202515.4015.4515.3815.4315.336,174,595
Feb 6, 202515.2315.4115.2315.3815.2813,731,718
Feb 5, 202515.1015.2815.0915.2415.1417,109,275
Feb 4, 202515.2615.3015.2115.2115.112,222,869
Feb 3, 202515.3015.3315.1515.2615.163,801,867
Jan 22, 202515.3015.4315.3015.4315.332,234,534
Jan 21, 202515.2315.3015.2315.2715.171,331,121
Jan 20, 202515.1515.2415.1115.2215.121,483,400
Jan 17, 202515.1315.1715.0915.1415.041,590,000
Jan 16, 202515.0715.2015.0715.1215.021,774,300
Jan 15, 202514.9815.0714.9515.0014.911,270,634
Jan 14, 202514.8014.9814.7914.9814.891,925,279
Jan 13, 202515.0015.0014.6314.7814.695,960,500
Jan 10, 202515.0115.0814.9615.0114.922,697,839
Jan 9, 202515.2915.2915.0115.0214.935,727,262
Jan 8, 202515.3015.3415.2815.3015.201,424,171
Jan 7, 202515.4015.4715.3415.3515.251,614,947
Jan 6, 202515.3015.4415.2815.3515.254,808,771
Jan 3, 202515.3415.4115.2215.2515.153,171,032
Jan 2, 202515.4015.4115.3015.3215.221,909,999
Dec 31, 202415.4015.4115.3015.3815.281,607,131
Dec 30, 202415.5915.5915.4415.4415.341,784,570
Dec 27, 202415.6015.6515.5615.6015.501,217,299
Dec 26, 202415.6015.6415.5915.6115.511,620,400
Dec 25, 202415.5515.5815.5015.5415.441,001,085
Dec 24, 202415.4315.6015.4315.4915.392,086,300
Dec 23, 202415.3615.4615.3615.3815.282,209,870
Dec 20, 202415.3415.3815.2415.3015.202,639,414
Dec 19, 202415.3515.3615.2015.3415.242,581,441
Dec 18, 202415.3215.4515.2615.4115.312,666,080
Dec 17, 202415.2915.3715.2815.3415.242,190,290
Dec 16, 202415.4315.4815.2615.2615.165,221,875
Dec 13, 202415.5915.5915.3815.4115.317,729,345
Dec 12, 202415.6415.7115.5915.5915.492,456,800
Dec 11, 202415.6615.6715.5815.5915.493,441,995
Dec 10, 202415.7315.8215.6515.6615.562,622,904
Dec 9, 202415.8315.8315.6815.7215.623,629,972
Dec 6, 202415.8115.8715.7815.8015.703,493,307
Dec 5, 202415.8315.9115.8115.8315.732,233,419
Dec 4, 202415.7815.8515.7815.8315.734,470,794
Dec 3, 202415.7515.8615.7415.7715.676,032,200
Dec 2, 202415.7215.7915.7115.7215.623,921,675
Nov 29, 202415.4915.6515.3815.6015.503,812,718
Nov 28, 202415.6715.6715.4315.5215.427,652,328
Nov 27, 202415.9615.9615.6615.6915.597,789,400
Nov 26, 202415.9016.0215.8815.9315.835,209,550
Nov 25, 202415.9716.0515.9515.9715.875,923,101
Nov 22, 202415.9015.9515.8515.8515.753,787,747
Nov 21, 202415.7515.8315.7015.8015.702,466,566
Nov 20, 202415.7915.7915.7915.7915.6959,397
Nov 19, 2024 0.52 Dividend
Nov 19, 202415.8515.8615.7515.8315.7311,367,130
Nov 18, 202416.3016.3316.2416.3115.6918,667,161
Nov 15, 202416.2416.3716.1616.2815.6611,243,173
Nov 14, 202416.4416.4416.1516.2015.5817,319,167
Nov 13, 202416.4016.4516.3616.4015.7811,172,263
Nov 12, 202416.5916.6216.4216.4515.8217,224,814
Nov 11, 202416.7316.7616.5516.6516.0215,480,865
Nov 8, 202416.9316.9616.7216.7316.0913,386,141
Nov 7, 202416.7016.9016.6516.8916.258,351,200
Nov 6, 202416.6416.6816.5816.6516.028,269,460
Nov 5, 202416.6516.6816.5716.5915.9613,561,475
Nov 4, 202417.0017.0016.6416.6616.0321,157,790
Nov 1, 202416.5616.7116.3116.6916.064,098,315
Oct 30, 202416.7716.8216.6116.6416.015,547,440
Oct 29, 202416.8916.8916.6516.7516.116,203,200
Oct 28, 202417.0317.0916.9216.9416.304,010,226
Oct 25, 202416.9917.0316.9516.9816.332,403,233
Oct 24, 202417.0317.0416.9416.9616.323,617,877
Oct 23, 202417.0417.0917.0117.0316.382,450,215
Oct 22, 202416.9617.0116.8816.9916.342,475,611
Oct 21, 202416.8816.9516.8816.9116.272,229,300
Oct 18, 202417.0417.0416.8416.8616.223,584,484
Oct 17, 202416.8616.9716.8516.9016.262,111,424
Oct 16, 202416.7016.8316.6516.7816.142,780,300
Oct 15, 202416.7916.8616.7716.7716.132,885,660
Oct 14, 202416.7416.7416.6116.7416.102,493,519
Oct 11, 202416.6416.7416.6416.6616.031,691,681
Oct 9, 202416.7516.7516.5916.5915.962,081,134
Oct 8, 202416.7116.7116.5616.6015.973,270,443
Oct 7, 202416.8216.8616.7316.7816.141,871,200
Oct 4, 202416.7316.8216.6716.6916.062,669,654
Oct 1, 202416.7816.8016.7116.7716.132,008,400
Sep 30, 202416.8616.8616.7716.7816.144,073,144
Sep 27, 202416.8816.9616.8716.8916.252,519,500
Sep 26, 202416.9016.9316.7816.7816.143,393,613
Sep 25, 202416.8416.8816.8116.8116.171,529,693
Sep 24, 202416.6816.7216.6116.7116.081,827,108
Sep 23, 202416.5516.7016.5516.6816.051,481,616
Sep 20, 202416.6916.7316.5516.5515.921,912,945
Sep 19, 202416.4316.5716.4116.5615.932,193,725
Sep 18, 202416.5816.5816.4116.4215.802,493,122
Sep 16, 202416.4616.5716.4616.5515.922,184,772
Sep 13, 202416.3716.4616.3416.4515.821,739,867
Sep 12, 202416.3516.4116.3016.3615.741,933,549
Sep 11, 202416.2416.2716.1816.1815.573,237,600
Sep 10, 202416.5316.5316.1716.2315.614,045,055
Sep 9, 202416.2916.4416.2516.4315.815,001,000
Sep 6, 202416.4716.5516.3316.4715.842,286,363
Sep 5, 202416.6516.6616.3816.3915.773,222,524
Sep 4, 202416.5016.6516.1316.4515.829,737,556
Sep 3, 202417.1017.1316.9817.0216.372,913,535
Sep 2, 202417.1017.2017.0317.0716.422,333,798
Aug 30, 202417.1017.1017.0417.0516.401,506,000
Aug 29, 202416.8217.0016.7316.9716.332,892,154
Aug 28, 202416.8616.8916.8116.8616.221,456,718
Aug 27, 202416.7916.8516.6916.8516.211,562,460
Aug 26, 202416.8016.9216.8016.8016.162,579,821
Aug 23, 202416.6616.7316.6116.7216.083,971,661
Aug 22, 202416.7716.8016.7216.7716.131,690,800
Aug 21, 202416.8216.8716.7416.7616.122,292,755
Aug 20, 202416.8616.9216.8416.8516.212,285,000
Aug 19, 202416.8416.8716.7316.8116.173,018,400
Aug 16, 2024 0.65 Dividend
Aug 16, 202416.8116.8816.7616.7716.134,752,626
Aug 15, 202417.4317.4417.2517.2715.999,922,201
Aug 14, 202417.2817.3917.2017.3016.027,507,267
Aug 13, 202417.2117.2517.0817.1415.876,865,859
Aug 12, 202416.9017.1416.9017.1315.867,504,470
Aug 9, 202416.9017.0216.8016.8415.596,863,670
Aug 8, 202416.7016.7616.5316.6215.396,466,342
Aug 7, 202416.1916.8416.1716.7815.538,060,958
Aug 6, 202416.5016.6015.4516.0914.9016,999,500
Aug 5, 202417.0017.0015.8915.9014.7217,031,528
Aug 2, 202417.6417.6417.3017.3216.0316,238,968
Aug 1, 202417.7217.7417.6117.7316.416,391,026
Jul 31, 202417.4017.4917.3117.4216.131,529,118
Jul 30, 202417.3617.4617.1317.4316.142,449,645
Jul 29, 202417.7217.7917.4217.4316.141,581,186
Jul 26, 202417.5517.6017.3417.6016.293,060,348
Jul 23, 202417.6617.8217.6617.7716.451,164,078
Jul 22, 202417.9717.9717.4117.6016.294,397,200
Jul 19, 202418.2918.2917.9317.9716.642,351,254
Jul 18, 202418.1318.3118.1118.3116.951,971,682
Jul 17, 202418.3318.4318.3218.3416.982,166,076
Jul 16, 202418.2818.3918.2818.3016.941,544,250
Jul 15, 202418.2818.3118.2018.2416.891,632,913
Jul 12, 202418.2918.3118.2118.2816.921,157,502
Jul 11, 202418.2118.4318.2018.3516.992,043,940
Jul 10, 202418.1618.2618.1618.2016.851,554,903
Jul 9, 202418.2118.2818.0218.1416.791,845,079
Jul 8, 202418.3018.3218.1718.2116.861,635,766
Jul 5, 202418.2218.2818.2118.2616.911,866,114
Jul 4, 202418.1918.2718.1518.1816.831,479,086
Jul 3, 202418.1618.2718.1618.1816.831,474,513
Jul 2, 202418.1418.2118.0218.1016.761,484,515
Jul 1, 202418.1318.2418.1218.1416.791,307,738
Jun 28, 202418.0118.1618.0118.1316.781,142,665
Jun 27, 202417.9218.0017.9117.9716.641,507,502
Jun 26, 202418.0818.1918.0218.0616.721,377,689
Jun 25, 202418.0318.0817.8118.0816.741,671,126
Jun 24, 202418.1918.1918.0518.0816.742,542,736
Jun 21, 202418.2318.2618.1318.2116.862,689,034
Jun 20, 202418.1718.2718.1718.2616.912,697,965
Jun 19, 202418.1018.2518.1018.1716.823,411,456
Jun 18, 202418.0018.1018.0018.0716.735,469,676
Jun 17, 202417.9018.0117.9017.9816.653,245,421
Jun 14, 202417.9417.9617.9017.9316.602,008,929
Jun 13, 202417.8018.0017.8017.9116.586,442,344
Jun 12, 202417.7017.7617.7017.7416.421,760,428
Jun 11, 202417.7617.7717.6717.6916.382,368,471
Jun 7, 202417.6917.7817.6817.7616.441,558,500
Jun 6, 202417.6917.7917.6017.6916.382,131,293
Jun 5, 202417.7117.8017.6617.6716.362,049,463
Jun 4, 202417.7517.7517.6117.6816.372,482,742
Jun 3, 202417.7617.7917.7017.7616.441,890,035
May 31, 202417.6917.8117.6717.6916.384,189,453
May 30, 202417.7517.7617.6117.6616.352,639,475
May 29, 202417.8717.9017.7617.8016.481,766,236
May 28, 202417.7817.9017.7717.8716.543,738,931
May 27, 202417.6417.8017.6417.7816.464,335,898
May 24, 202417.5017.6417.4317.5916.282,041,510
May 23, 202417.6917.7117.5117.5716.273,843,072
May 22, 202417.4617.6917.4617.6616.353,721,974
May 21, 202417.5417.5417.3717.4616.163,961,000
May 20, 202417.5517.5817.4017.4916.196,774,834
May 17, 202417.5817.5817.4717.5116.214,088,925
May 16, 2024 0.52 Dividend
May 16, 202417.5517.6217.5317.5816.288,567,295
May 15, 202418.0218.0317.9318.0116.1919,373,673
May 14, 202417.8517.9417.8417.9116.108,156,714
May 13, 202417.9117.9117.7717.8216.0213,631,000
May 10, 202417.8317.8317.7217.8016.009,173,555
May 9, 202418.0118.0117.7917.8216.0215,828,533
May 8, 202418.0518.0517.9017.9916.1717,791,155
May 7, 202418.0718.0817.8617.9916.176,681,772
May 6, 202418.0018.0517.9617.9916.176,288,262

Related Tickers