Premia Ftse Twse Taiwan 50 ETF (HKG:3453)
Hong Kong · Delayed Price · Currency is HKD 90.78
+0.62 (0.69%)
At close: Aug 27, 2025
HKG:3453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 90.46 | 90.90 | 90.20 | 90.20 | - | -0.64% | 26,000 |
| Aug 27, 2025 | 90.84 | 90.84 | 90.78 | 90.78 | - | 0.69% | 10,000 |
| Aug 26, 2025 | 90.16 | 90.32 | 90.16 | 90.16 | - | -0.24% | 20,500 |
| Aug 25, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | - | 1.64% | - |
| Aug 22, 2025 | 88.74 | 88.92 | 88.74 | 88.92 | - | -0.47% | 20,000 |
| Aug 21, 2025 | 89.40 | 89.40 | 89.34 | 89.34 | - | 0.11% | 50 |
| Aug 20, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | - | -3.17% | 50 |
| Aug 19, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | - | -0.92% | - |
| Aug 18, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | - | - | - |
| Aug 15, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | - | -0.32% | - |
| Aug 14, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | - | -0.06% | - |
| Aug 13, 2025 | 92.94 | 93.38 | 92.94 | 93.38 | - | 1.32% | 100 |
| Aug 12, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | - | - | - |
| Aug 11, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | - | 0.07% | - |
| Aug 8, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | - | - | - |
| Aug 7, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | - | 0.72% | - |
| Aug 6, 2025 | 91.52 | 91.52 | 91.44 | 91.44 | - | -0.35% | 250 |
| Aug 5, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | - | 1.15% | - |
| Aug 4, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | - | 0.51% | - |
| Aug 1, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | - | -1.59% | - |
| Jul 31, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | - | 0.72% | - |
| Jul 30, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | - | 0.02% | - |
| Jul 29, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | - | -1.00% | - |
| Jul 28, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | - | - | 950 |
| Jul 25, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | - | -0.30% | - |
| Jul 24, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | - | 0.39% | - |
| Jul 23, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | - | 0.92% | - |
| Jul 22, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | - | -0.85% | - |
| Jul 21, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | - | - | - |
| Jul 18, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | - | 0.26% | - |
| Jul 17, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | - | 0.75% | - |
| Jul 16, 2025 | 91.30 | 91.30 | 90.90 | 90.90 | - | 0.60% | 450 |
| Jul 15, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | - | 0.98% | - |
| Jul 14, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | - | -0.91% | - |
| Jul 11, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | - | 0.42% | - |
| Jul 10, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | - | 1.12% | - |
| Jul 9, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | - | - | - |
| Jul 8, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | - | -0.18% | - |
| Jul 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | - | -0.65% | - |
| Jul 4, 2025 | 90.54 | 90.54 | 89.66 | 89.66 | - | -0.80% | 5,000 |
| Jul 3, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | - | 1.57% | - |
| Jul 2, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | - | 1.16% | - |
| Jun 30, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | - | -0.68% | - |
| Jun 27, 2025 | 88.42 | 88.92 | 88.42 | 88.56 | - | 0.61% | 25,000 |
| Jun 26, 2025 | 87.66 | 88.16 | 87.60 | 88.02 | - | 0.69% | 40,000 |
| Jun 25, 2025 | 86.62 | 87.42 | 86.60 | 87.42 | - | 1.75% | 15,050 |
| Jun 24, 2025 | 84.50 | 85.92 | 84.50 | 85.92 | - | 2.33% | 50 |
| Jun 23, 2025 | 83.50 | 83.96 | 83.46 | 83.96 | - | -1.29% | 20,200 |
| Jun 20, 2025 | 84.34 | 85.06 | 84.34 | 85.06 | - | 0.57% | 10,200 |
| Jun 19, 2025 | 85.30 | 85.30 | 84.58 | 84.58 | - | -1.56% | 10,950 |