Stock listing
TWSE:00918 United Taiwan High Dividend Recovery 30 ETF 股價
Follow United Taiwan High Dividend Recovery 30 ETF into a list and get an email when it puts out news.
Share price · TWSE:00918
$31.70 TWD -1.06 (-3.2%)
Close on Nov 6, 2026
- Day range
- $30.08 – $32.10 TWDNov 6, 2026
- Volume
- 61.47M sharesNov 6, 2026
- 52-week range
- $21.60 – $36.26 TWDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $1.53B TWDMedian day 30.00M shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TWSE:00918 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.70 | -1.06 | -3.2% | $30.09 | $32.10 | $30.08 | 61,465,513 | |
| $32.76 | -0.40 | -1.2% | $33.46 | $33.69 | $32.74 | 30,537,830 | |
| $33.16 | -0.32 | -1.0% | $33.67 | $33.68 | $32.69 | 43,806,595 | |
| $33.48 | -0.78 | -2.3% | $34.11 | $34.25 | $33.45 | 50,198,623 | |
| $34.26 | -0.15 | -0.4% | $34.29 | $34.55 | $34.14 | 18,817,862 | |
| $34.41 | -0.30 | -0.9% | $34.24 | $34.51 | $33.97 | 37,244,568 | |
| $34.71 | -0.14 | -0.4% | $34.80 | $34.85 | $34.58 | 14,752,864 | |
| $34.85 | +0.01 | 0.0% | $34.96 | $35.13 | $34.82 | 20,121,789 | |
| $34.84 | +0.38 | +1.1% | $34.80 | $35.00 | $34.51 | 26,473,659 | |
| $34.46 | 0.00 | 0.0% | $34.46 | $34.46 | $34.46 | 0 | |
| $34.46 | -0.09 | -0.3% | $34.60 | $34.73 | $34.45 | 27,919,381 | |
| $34.55 | +0.34 | +1.0% | $34.58 | $34.69 | $34.39 | 16,729,809 | |
| $34.21 | -0.09 | -0.3% | $34.19 | $34.42 | $34.06 | 18,209,453 | |
| $34.30 | -0.23 | -0.7% | $34.30 | $34.36 | $34.13 | 27,610,284 | |
| $34.53 | +0.38 | +1.1% | $34.36 | $34.73 | $34.35 | 35,927,082 | |
| $34.15 | -0.37 | -1.1% | $34.14 | $34.27 | $33.96 | 42,570,086 | |
| $34.52 | +0.16 | +0.5% | $34.47 | $34.58 | $34.30 | 21,316,690 | |
| $34.36 | +0.08 | +0.2% | $34.11 | $34.40 | $34.01 | 33,729,174 | |
| $34.28 | +0.31 | +0.9% | $33.96 | $34.32 | $33.96 | 29,997,047 | |
| $33.97 | -0.17 | -0.5% | $34.09 | $34.09 | $33.91 | 19,522,522 | |
| $34.14 | 0.00 | 0.0% | $34.14 | $34.22 | $34.05 | 20,805,143 | |
| $34.14 | +0.25 | +0.7% | $33.95 | $34.15 | $33.95 | 27,962,238 | |
| $33.89 | +0.08 | +0.2% | $33.94 | $34.07 | $33.86 | 36,651,055 | |
| $33.81 | -0.08 | -0.2% | $33.84 | $33.85 | $33.77 | 33,857,951 | |
| $33.89 | 0.00 | 0.0% | $33.88 | $33.89 | $33.70 | 41,092,781 | |
| $33.89 | -0.01 | 0.0% | $34.04 | $34.09 | $33.89 | 31,363,038 | |
| $33.90 | -0.08 | -0.2% | $33.98 | $34.14 | $33.87 | 39,207,041 | |
| $33.98 | -0.05 | -0.1% | $33.95 | $34.03 | $33.75 | 41,528,849 | |
| $34.03 | -0.07 | -0.2% | $34.13 | $34.19 | $34.01 | 38,248,614 | |
| $34.10 | -0.09 | -0.3% | $34.32 | $34.34 | $34.08 | 66,354,240 | |
| $34.19 | +0.04 | +0.1% | $34.11 | $34.29 | $33.96 | 60,258,224 | |
| $34.15 | -2.10 | -5.8% | $34.66 | $34.70 | $34.00 | 242,692,525 | |
| $36.25 | +0.57 | +1.6% | $35.93 | $36.26 | $35.80 | 192,938,407 | |
| $35.68 | +0.25 | +0.7% | $35.55 | $35.77 | $35.50 | 114,895,778 | |
| $35.43 | -0.08 | -0.2% | $35.56 | $35.56 | $35.36 | 84,367,180 | |
| $35.51 | +0.17 | +0.5% | $35.25 | $35.57 | $35.07 | 75,530,857 | |
| $35.34 | -0.04 | -0.1% | $34.84 | $35.45 | $34.83 | 79,277,982 | |
| $35.38 | -0.08 | -0.2% | $35.40 | $35.45 | $35.23 | 76,725,824 | |
| $35.46 | +0.02 | +0.1% | $35.55 | $35.57 | $35.44 | 51,760,550 | |
| $35.44 | -0.34 | -1.0% | $35.64 | $35.64 | $35.33 | 103,021,618 | |
| $35.78 | -0.10 | -0.3% | $36.00 | $36.00 | $35.58 | 150,734,293 | |
| $35.88 | +0.42 | +1.2% | $35.84 | $35.88 | $35.58 | 59,428,621 | |
| $35.46 | -0.02 | -0.1% | $35.75 | $35.90 | $35.44 | 101,188,690 | |
| $35.48 | +0.19 | +0.5% | $35.55 | $35.59 | $35.30 | 103,930,037 | |
| $35.29 | +0.68 | +2.0% | $35.04 | $35.34 | $34.98 | 100,726,404 | |
| $34.61 | +0.35 | +1.0% | $34.12 | $34.64 | $34.04 | 19,531,392 | |
| $34.26 | +0.14 | +0.4% | $34.35 | $34.39 | $34.12 | 9,904,942 | |
| $34.12 | -0.06 | -0.2% | $34.30 | $34.44 | $34.11 | 10,764,471 | |
| $34.18 | +0.29 | +0.9% | $34.02 | $34.25 | $33.92 | 10,143,068 | |
| $33.89 | 0.00 | 0.0% | $33.80 | $33.98 | $33.61 | 11,543,511 | |
| $33.89 | +0.02 | +0.1% | $33.98 | $34.05 | $33.88 | 7,728,663 | |
| $33.87 | +0.23 | +0.7% | $33.64 | $33.93 | $33.53 | 10,236,110 | |
| $33.64 | -0.18 | -0.5% | $33.87 | $34.02 | $33.48 | 12,696,345 | |
| $33.82 | +0.03 | +0.1% | $33.40 | $33.88 | $33.36 | 13,028,402 | |
| $33.79 | -0.30 | -0.9% | $34.09 | $34.09 | $33.70 | 11,932,230 | |
| $34.09 | -0.06 | -0.2% | $34.09 | $34.13 | $33.82 | 13,835,732 | |
| $34.15 | +0.18 | +0.5% | $34.25 | $34.43 | $34.10 | 14,420,147 | |
| $33.97 | +0.22 | +0.7% | $34.00 | $34.10 | $33.79 | 14,633,383 | |
| $33.75 | +0.26 | +0.8% | $33.60 | $33.84 | $33.60 | 12,574,591 | |
| $33.49 | -0.12 | -0.4% | $33.52 | $33.55 | $33.38 | 10,516,096 | |
| $33.61 | +0.02 | +0.1% | $33.60 | $33.64 | $33.32 | 14,969,111 | |
| $33.59 | +0.01 | 0.0% | $33.53 | $33.68 | $33.45 | 12,107,827 | |
| $33.58 | -0.08 | -0.2% | $33.50 | $33.76 | $33.43 | 11,051,195 |
- Ticker
- TWSE:00918
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
United Taiwan High Dividend Recovery 30 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about United Taiwan High Dividend Recovery 30 ETF.