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
$34.55 TWD +0.34 (+1.0%)
Close on Oct 21, 2026
- Day range
- $34.39 – $34.69 TWDOct 21, 2026
- Volume
- 16.73M sharesOct 21, 2026
- 52-week range
- $21.60 – $36.26 TWDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TWSE:00918 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $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 | |
| $33.66 | +0.41 | +1.2% | $33.63 | $33.99 | $33.62 | 18,034,535 | |
| $33.25 | +0.28 | +0.8% | $32.90 | $33.46 | $32.68 | 24,432,034 | |
| $32.97 | +0.24 | +0.7% | $32.49 | $33.10 | $32.32 | 30,764,674 | |
| $32.73 | +1.49 | +4.8% | $32.00 | $32.88 | $32.00 | 38,281,741 | |
| $31.24 | -0.22 | -0.7% | $31.00 | $31.60 | $30.95 | 26,677,329 | |
| $31.46 | -0.37 | -1.2% | $32.22 | $32.40 | $30.88 | 39,391,058 | |
| $31.83 | -0.75 | -2.3% | $32.20 | $32.30 | $31.81 | 26,744,473 | |
| $32.58 | +0.08 | +0.2% | $32.50 | $32.58 | $32.23 | 16,957,330 | |
| $32.50 | +0.15 | +0.5% | $32.15 | $32.52 | $32.13 | 25,947,109 | |
| $32.35 | -0.05 | -0.2% | $32.58 | $32.60 | $32.15 | 12,680,205 | |
| $32.40 | +0.58 | +1.8% | $32.20 | $32.57 | $32.19 | 29,135,468 | |
| $31.82 | +0.90 | +2.9% | $31.13 | $31.82 | $31.13 | 13,565,635 |
- 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.