Stock listing
TWSE:00934 CTBC Taiwan Preferred Growth High Dividend ETF 股價
Follow CTBC Taiwan Preferred Growth High Dividend ETF into a list and get an email when it puts out news.
Share price · TWSE:00934
$29.29 TWD -1.02 (-3.4%)
Close on Oct 19, 2026
- Day range
- $29.15 – $29.66 TWDOct 19, 2026
- Volume
- 7.77M sharesOct 19, 2026
- 52-week range
- $19.81 – $30.95 TWDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TWSE:00934 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.29 | -1.02 | -3.4% | $29.52 | $29.66 | $29.15 | 7,765,121 | |
| $30.31 | +0.30 | +1.0% | $30.25 | $30.50 | $30.22 | 8,192,024 | |
| $30.01 | -0.30 | -1.0% | $30.12 | $30.20 | $29.97 | 11,942,809 | |
| $30.31 | +0.21 | +0.7% | $30.30 | $30.36 | $30.16 | 4,671,065 | |
| $30.10 | -0.13 | -0.4% | $29.96 | $30.18 | $29.91 | 10,338,298 | |
| $30.23 | +0.23 | +0.8% | $30.00 | $30.36 | $30.00 | 5,937,631 | |
| $30.00 | -0.07 | -0.2% | $30.01 | $30.06 | $29.90 | 7,952,701 | |
| $30.07 | -0.10 | -0.3% | $30.12 | $30.19 | $30.04 | 11,110,100 | |
| $30.17 | +0.09 | +0.3% | $30.39 | $30.39 | $30.09 | 5,028,621 | |
| $30.08 | +0.07 | +0.2% | $30.11 | $30.26 | $30.06 | 7,377,216 | |
| $30.01 | 0.00 | 0.0% | $30.06 | $30.12 | $29.97 | 6,447,731 | |
| $30.01 | +0.06 | +0.2% | $29.86 | $30.04 | $29.86 | 1,136,598 | |
| $29.95 | +0.16 | +0.5% | $29.96 | $30.06 | $29.92 | 2,427,033 | |
| $29.79 | -0.05 | -0.2% | $29.88 | $29.93 | $29.73 | 1,879,195 | |
| $29.84 | -0.07 | -0.2% | $29.66 | $29.88 | $29.56 | 2,122,394 | |
| $29.91 | +0.05 | +0.2% | $29.95 | $30.01 | $29.86 | 810,240 | |
| $29.86 | -0.03 | -0.1% | $29.96 | $30.02 | $29.82 | 1,614,153 | |
| $29.89 | +0.07 | +0.2% | $29.85 | $29.97 | $29.75 | 997,600 | |
| $29.82 | +0.35 | +1.2% | $29.66 | $29.87 | $29.58 | 1,791,114 | |
| $29.47 | +0.05 | +0.2% | $29.50 | $29.73 | $29.46 | 1,328,240 | |
| $29.42 | -0.14 | -0.5% | $29.46 | $29.69 | $29.36 | 2,731,500 | |
| $29.56 | -0.14 | -0.5% | $29.70 | $29.70 | $29.50 | 2,625,906 | |
| $29.70 | -0.20 | -0.7% | $29.60 | $29.83 | $29.41 | 3,397,615 | |
| $29.90 | -0.41 | -1.4% | $30.00 | $30.07 | $29.74 | 3,136,995 | |
| $30.31 | -0.08 | -0.3% | $30.28 | $30.35 | $30.04 | 2,317,560 | |
| $30.39 | +0.27 | +0.9% | $30.12 | $30.57 | $30.12 | 2,359,319 | |
| $30.12 | -0.49 | -1.6% | $30.66 | $30.66 | $30.08 | 2,340,304 | |
| $30.61 | +0.05 | +0.2% | $30.71 | $30.79 | $30.53 | 2,023,501 | |
| $30.56 | +0.56 | +1.9% | $30.44 | $30.65 | $30.04 | 2,323,124 | |
| $30.00 | -0.61 | -2.0% | $30.64 | $30.75 | $30.00 | 2,925,411 | |
| $30.61 | -0.21 | -0.7% | $30.82 | $30.95 | $30.58 | 3,052,961 | |
| $30.82 | +1.02 | +3.4% | $30.20 | $30.86 | $30.20 | 5,925,728 | |
| $29.80 | +0.19 | +0.6% | $29.32 | $29.81 | $29.29 | 2,280,994 | |
| $29.61 | +0.15 | +0.5% | $29.65 | $29.65 | $29.45 | 1,993,416 | |
| $29.46 | +0.16 | +0.5% | $29.35 | $29.60 | $29.35 | 2,551,577 | |
| $29.30 | +0.64 | +2.2% | $28.70 | $29.34 | $28.70 | 3,464,083 | |
| $28.66 | +0.04 | +0.1% | $28.62 | $28.66 | $28.17 | 1,477,379 | |
| $28.62 | +0.07 | +0.2% | $28.57 | $28.90 | $28.55 | 1,521,995 | |
| $28.55 | +0.19 | +0.7% | $28.37 | $28.71 | $28.27 | 1,136,612 | |
| $28.36 | -0.19 | -0.7% | $28.64 | $28.70 | $28.21 | 1,898,101 | |
| $28.55 | +0.10 | +0.4% | $28.09 | $28.65 | $28.08 | 1,432,070 | |
| $28.45 | -0.70 | -2.4% | $28.77 | $28.77 | $28.37 | 1,804,740 | |
| $29.15 | +0.05 | +0.2% | $29.10 | $29.20 | $28.97 | 2,241,932 | |
| $29.10 | +0.03 | +0.1% | $29.45 | $29.56 | $29.03 | 2,507,380 | |
| $29.07 | +0.33 | +1.1% | $29.10 | $29.17 | $29.02 | 2,186,173 | |
| $28.74 | +0.16 | +0.6% | $28.73 | $28.85 | $28.70 | 1,387,436 | |
| $28.58 | +0.11 | +0.4% | $28.37 | $28.61 | $28.20 | 1,777,999 | |
| $28.47 | +0.27 | +1.0% | $28.29 | $28.58 | $28.29 | 1,749,535 | |
| $28.20 | -0.14 | -0.5% | $28.32 | $28.49 | $28.07 | 2,344,200 | |
| $28.34 | +0.11 | +0.4% | $28.14 | $28.38 | $27.81 | 1,947,382 | |
| $28.23 | +0.45 | +1.6% | $28.30 | $28.60 | $28.20 | 3,162,879 | |
| $27.78 | +0.39 | +1.4% | $27.51 | $27.99 | $27.28 | 4,265,617 | |
| $27.39 | +0.38 | +1.4% | $26.94 | $27.60 | $26.62 | 1,185,493 | |
| $27.01 | +1.66 | +6.5% | $26.45 | $27.09 | $26.45 | 3,068,981 | |
| $25.35 | -0.45 | -1.7% | $25.46 | $26.21 | $25.25 | 3,023,648 | |
| $25.80 | -0.23 | -0.9% | $26.43 | $26.60 | $25.04 | 4,373,501 | |
| $26.03 | -1.29 | -4.7% | $26.63 | $26.63 | $26.03 | 2,770,310 | |
| $27.32 | -0.13 | -0.5% | $27.42 | $27.42 | $26.86 | 2,058,000 | |
| $27.45 | -0.01 | 0.0% | $27.41 | $27.84 | $27.23 | 1,578,606 | |
| $27.46 | +0.16 | +0.6% | $27.46 | $27.64 | $27.25 | 1,899,242 | |
| $27.30 | +0.63 | +2.4% | $27.36 | $27.57 | $27.22 | 2,277,500 | |
| $26.67 | +0.94 | +3.7% | $25.90 | $26.69 | $25.90 | 1,111,357 | |
| $25.73 | -0.34 | -1.3% | $26.31 | $26.31 | $25.42 | 2,832,070 |
- Ticker
- TWSE:00934
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
CTBC Taiwan Preferred Growth High Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC Taiwan Preferred Growth High Dividend ETF.