Premia Ftse Twse Taiwan 50 ETF (HKG:3453)
Hong Kong · Delayed Price · Currency is HKD 187.90
+1.50 (0.80%)
Last updated: Sep 22, 2026, 10:04 AM HKT
HKG:3453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 188.25 | 188.60 | 187.90 | 187.90 | 187.90 | - | 300 |
| Sep 22, 2026 | 188.00 | 190.05 | 187.90 | 187.90 | 187.90 | 0.80% | 550 |
| Sep 21, 2026 | 184.50 | 186.10 | 184.50 | 186.40 | 186.40 | 1.69% | 150,500 |
| Sep 18, 2026 | 180.20 | 183.50 | 180.20 | 183.30 | 183.30 | 2.49% | 30,500 |
| Sep 17, 2026 | 180.95 | 180.95 | 177.95 | 178.85 | 178.85 | 0.31% | 13,050 |
| Sep 16, 2026 | 176.55 | 177.00 | 176.55 | 178.30 | 178.30 | 1.54% | 7,550 |
| Sep 15, 2026 | 176.70 | 176.70 | 176.70 | 175.60 | 175.60 | -0.73% | 100 |
| Sep 14, 2026 | 177.90 | 178.05 | 177.90 | 176.90 | 176.90 | -1.37% | 6,300 |
| Sep 11, 2026 | 182.20 | 182.20 | 177.65 | 179.35 | 179.35 | -1.56% | 350 |
| Sep 10, 2026 | 183.85 | 183.85 | 181.25 | 182.20 | 182.20 | -0.90% | 10,500 |
| Sep 9, 2026 | 184.75 | 185.05 | 183.85 | 183.85 | 183.85 | 1.57% | 14,400 |
| Sep 8, 2026 | 183.15 | 183.60 | 181.00 | 181.00 | 181.00 | -1.98% | 850 |
| Sep 7, 2026 | 185.15 | 185.15 | 184.15 | 184.65 | 184.65 | 2.21% | 300 |
| Sep 4, 2026 | 177.30 | 180.50 | 177.30 | 180.65 | 180.65 | 1.89% | 33,250 |
| Sep 3, 2026 | 177.40 | 178.50 | 177.40 | 177.30 | 177.30 | 0.25% | 200 |
| Sep 2, 2026 | 178.00 | 178.20 | 177.05 | 176.85 | 176.85 | -2.96% | 22,350 |
| Sep 1, 2026 | 182.00 | 182.55 | 182.00 | 182.25 | 182.25 | 3.32% | 200 |
| Aug 31, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.93% | - |
| Aug 28, 2026 | 177.50 | 177.80 | 177.50 | 178.05 | 178.05 | 1.54% | 6,050 |
| Aug 27, 2026 | 176.20 | 176.20 | 176.20 | 175.35 | 175.35 | 0.86% | 750 |
| Aug 26, 2026 | 171.00 | 173.20 | 171.00 | 173.85 | 173.85 | 2.57% | 1,300 |
| Aug 25, 2026 | 167.05 | 167.05 | 167.05 | 169.50 | 169.50 | 0.44% | 14,000 |
| Aug 24, 2026 | 170.90 | 170.90 | 168.65 | 168.75 | 168.75 | -1.32% | 13,750 |
| Aug 21, 2026 | 170.15 | 170.90 | 170.15 | 171.00 | 171.00 | 1.00% | 3,450 |
| Aug 20, 2026 | 169.35 | 169.35 | 168.95 | 169.30 | 169.30 | -0.35% | 6,800 |
| Aug 19, 2026 | 170.10 | 170.10 | 169.90 | 169.90 | 169.90 | -1.16% | 950 |
| Aug 18, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -2.16% | - |
| Aug 17, 2026 | 175.50 | 175.60 | 175.50 | 175.70 | 175.70 | 0.51% | 12,550 |
| Aug 14, 2026 | 175.60 | 175.60 | 174.90 | 174.80 | 174.80 | 0.81% | 8,700 |
| Aug 13, 2026 | 173.00 | 173.55 | 173.00 | 173.40 | 173.40 | 1.64% | 250 |
| Aug 12, 2026 | 170.00 | 170.60 | 170.00 | 170.60 | 170.60 | 1.91% | 1,000 |
| Aug 11, 2026 | 168.70 | 168.70 | 166.60 | 167.40 | 167.40 | -0.77% | 7,250 |
| Aug 10, 2026 | 169.05 | 169.20 | 168.20 | 168.70 | 168.70 | 2.21% | 3,900 |
| Aug 7, 2026 | 165.45 | 165.55 | 164.65 | 165.05 | 165.05 | - | 12,100 |
| Aug 6, 2026 | 164.80 | 164.80 | 164.80 | 165.05 | 165.05 | -0.96% | 100 |
| Aug 5, 2026 | 167.40 | 168.75 | 167.40 | 166.65 | 166.65 | 2.72% | 100 |
| Aug 4, 2026 | 162.85 | 163.75 | 162.55 | 163.50 | 162.23 | 1.43% | 23,850 |
| Aug 3, 2026 | 163.00 | 163.00 | 161.20 | 161.20 | 159.95 | -0.22% | 24,700 |
| Jul 31, 2026 | 160.95 | 161.55 | 160.20 | 161.55 | 160.30 | 10.73% | 2,000 |
| Jul 30, 2026 | 150.40 | 150.40 | 145.90 | 145.90 | 144.77 | -1.42% | 22,300 |
| Jul 29, 2026 | 150.80 | 150.80 | 144.90 | 148.00 | 146.85 | -2.76% | 6,600 |
| Jul 28, 2026 | 158.00 | 158.00 | 152.10 | 152.20 | 151.02 | -6.71% | 16,650 |
| Jul 27, 2026 | 162.00 | 163.05 | 161.30 | 163.15 | 161.88 | -0.34% | 550 |
| Jul 24, 2026 | 163.65 | 163.65 | 163.65 | 163.70 | 162.43 | -1.95% | 1,900 |
| Jul 23, 2026 | 168.90 | 168.90 | 167.25 | 166.95 | 165.65 | 0.33% | 9,950 |
| Jul 22, 2026 | 168.20 | 168.20 | 166.40 | 166.40 | 165.11 | 1.59% | 7,650 |
| Jul 21, 2026 | 160.50 | 164.15 | 160.50 | 163.80 | 162.53 | 4.33% | 83,800 |
| Jul 20, 2026 | 154.35 | 157.15 | 154.35 | 157.00 | 155.78 | -0.03% | 29,300 |
| Jul 17, 2026 | 161.65 | 161.65 | 157.10 | 157.05 | 155.83 | -5.65% | 2,500 |
| Jul 16, 2026 | 167.25 | 170.15 | 167.25 | 166.45 | 165.16 | -2.06% | 15,350 |