Stock listing
TWSE:00730 Fubon Dow Jones Taiwan High-Quality Dividend 30 ETF 股價
Follow Fubon Dow Jones Taiwan High-Quality Dividend 30 ETF into a list and get an email when it puts out news.
Share price · TWSE:00730
$26.69 TWD -0.58 (-2.1%)
Close on Nov 5, 2026
- Day range
- $26.69 – $27.25 TWDNov 5, 2026
- Volume
- 179,133 sharesNov 5, 2026
- 52-week range
- $21.43 – $30.34 TWDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $3.34M TWDMedian day 107,000 shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TWSE:00730 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.69 | -0.58 | -2.1% | $27.11 | $27.25 | $26.69 | 179,133 | |
| $27.27 | -0.32 | -1.2% | $27.73 | $27.75 | $26.70 | 203,243 | |
| $27.59 | -0.90 | -3.2% | $28.41 | $28.41 | $27.55 | 133,219 | |
| $28.49 | -0.10 | -0.3% | $28.82 | $28.86 | $28.44 | 51,893 | |
| $28.59 | -0.59 | -2.0% | $28.88 | $28.88 | $28.38 | 320,529 | |
| $29.18 | -0.22 | -0.7% | $29.33 | $29.33 | $29.01 | 48,687 | |
| $29.40 | +0.17 | +0.6% | $29.57 | $29.57 | $29.31 | 41,530 | |
| $29.23 | +0.23 | +0.8% | $29.00 | $29.39 | $29.00 | 78,525 | |
| $29.00 | 0.00 | 0.0% | $29.00 | $29.00 | $29.00 | 0 | |
| $29.00 | -0.25 | -0.9% | $29.25 | $29.30 | $29.00 | 53,665 | |
| $29.25 | +0.30 | +1.0% | $29.20 | $29.40 | $29.20 | 39,697 | |
| $28.95 | -0.19 | -0.7% | $29.10 | $29.15 | $28.93 | 85,429 | |
| $29.14 | -0.58 | -2.0% | $29.70 | $29.70 | $29.05 | 98,474 | |
| $29.72 | -0.02 | -0.1% | $29.74 | $30.00 | $29.67 | 178,959 | |
| $29.74 | -0.15 | -0.5% | $29.80 | $29.80 | $29.40 | 124,620 | |
| $29.89 | +0.34 | +1.2% | $29.82 | $29.91 | $29.63 | 61,080 | |
| $29.55 | -0.38 | -1.3% | $29.90 | $29.90 | $29.41 | 123,300 | |
| $29.93 | -0.27 | -0.9% | $30.20 | $30.20 | $29.78 | 109,505 | |
| $30.20 | +0.08 | +0.3% | $30.12 | $30.24 | $30.00 | 50,010 | |
| $30.12 | -0.16 | -0.5% | $30.15 | $30.18 | $30.04 | 44,005 | |
| $30.28 | +0.12 | +0.4% | $30.16 | $30.34 | $30.08 | 163,219 | |
| $30.16 | +0.42 | +1.4% | $29.75 | $30.20 | $29.75 | 229,033 | |
| $29.74 | -0.16 | -0.5% | $29.90 | $29.92 | $29.66 | 73,080 | |
| $29.90 | +0.18 | +0.6% | $29.72 | $29.90 | $29.72 | 98,596 | |
| $29.72 | +0.37 | +1.3% | $29.35 | $29.79 | $29.35 | 278,173 | |
| $29.35 | +0.10 | +0.3% | $29.37 | $29.40 | $29.20 | 97,057 | |
| $29.25 | +0.20 | +0.7% | $29.00 | $29.25 | $28.96 | 291,010 | |
| $29.05 | +0.19 | +0.7% | $28.85 | $29.09 | $28.83 | 252,000 | |
| $28.86 | +0.02 | +0.1% | $28.85 | $29.00 | $28.84 | 206,074 | |
| $28.84 | -0.08 | -0.3% | $28.92 | $29.00 | $28.81 | 79,645 | |
| $28.92 | +0.56 | +2.0% | $28.50 | $28.92 | $28.50 | 197,976 | |
| $28.36 | +0.21 | +0.7% | $28.28 | $28.50 | $28.28 | 121,539 | |
| $28.15 | -0.04 | -0.1% | $28.17 | $28.40 | $28.06 | 82,072 | |
| $28.19 | -0.03 | -0.1% | $28.01 | $28.19 | $27.95 | 174,140 | |
| $28.22 | +0.02 | +0.1% | $28.04 | $28.35 | $27.95 | 48,319 | |
| $28.20 | -0.45 | -1.6% | $28.54 | $28.54 | $28.09 | 124,340 | |
| $28.65 | -0.04 | -0.1% | $28.44 | $28.65 | $28.44 | 53,013 | |
| $28.69 | +0.11 | +0.4% | $28.58 | $28.80 | $28.58 | 126,069 | |
| $28.58 | -0.42 | -1.4% | $28.88 | $28.88 | $28.55 | 112,008 | |
| $29.00 | 0.00 | 0.0% | $29.11 | $29.11 | $28.81 | 130,709 | |
| $29.00 | +0.60 | +2.1% | $28.59 | $29.00 | $28.40 | 67,289 | |
| $28.40 | -0.55 | -1.9% | $28.95 | $28.97 | $28.39 | 152,301 | |
| $28.95 | -0.31 | -1.1% | $29.24 | $29.24 | $28.85 | 39,100 | |
| $29.26 | +0.35 | +1.2% | $28.93 | $29.27 | $28.93 | 99,219 | |
| $28.91 | -0.02 | -0.1% | $28.70 | $28.91 | $28.65 | 134,191 | |
| $28.93 | -0.18 | -0.6% | $29.19 | $29.19 | $28.89 | 47,240 | |
| $29.11 | -0.02 | -0.1% | $29.13 | $29.25 | $29.11 | 38,069 | |
| $29.13 | +0.44 | +1.5% | $28.70 | $29.13 | $28.70 | 129,069 | |
| $28.69 | -0.04 | -0.1% | $28.74 | $28.74 | $28.35 | 36,356 | |
| $28.73 | +0.03 | +0.1% | $28.70 | $28.79 | $28.63 | 51,000 | |
| $28.70 | -0.20 | -0.7% | $28.85 | $28.85 | $28.68 | 19,500 | |
| $28.90 | +0.06 | +0.2% | $28.84 | $29.09 | $28.65 | 107,000 | |
| $28.84 | +0.14 | +0.5% | $28.63 | $29.00 | $28.57 | 57,200 | |
| $28.70 | -0.60 | -2.0% | $29.18 | $29.18 | $28.70 | 115,033 | |
| $29.30 | -0.10 | -0.3% | $29.38 | $29.40 | $29.18 | 150,200 | |
| $29.40 | -0.11 | -0.4% | $29.60 | $29.83 | $29.40 | 163,600 | |
| $29.51 | +0.26 | +0.9% | $29.40 | $29.80 | $29.40 | 141,400 | |
| $29.25 | +0.06 | +0.2% | $29.30 | $29.40 | $29.21 | 86,199 | |
| $29.19 | 0.00 | 0.0% | $29.10 | $29.22 | $29.10 | 152,241 | |
| $29.19 | +0.12 | +0.4% | $29.07 | $29.39 | $29.07 | 141,000 | |
| $29.07 | 0.00 | 0.0% | $29.07 | $29.26 | $29.05 | 74,014 | |
| $29.07 | +0.17 | +0.6% | $28.94 | $29.15 | $28.50 | 90,874 | |
| $28.90 | +0.50 | +1.8% | $28.80 | $29.15 | $28.80 | 193,066 |
- Ticker
- TWSE:00730
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fubon Dow Jones Taiwan High-Quality Dividend 30 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon Dow Jones Taiwan High-Quality Dividend 30 ETF.