Allianz Global Investors Australia Limited - Allianz US Technology Equity Active ETF (TPE:00402A)
Taiwan · Delayed Price · Currency is TWD 10.00
+0.25 (2.56%)
At close: Sep 22, 2026
TPE:00402A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.05 | 10.10 | 10.04 | 10.08 | 10.08 | 0.80% | 34,722,831 |
| Sep 22, 2026 | 9.99 | 10.05 | 9.99 | 10.00 | 10.00 | 2.56% | 31,960,471 |
| Sep 21, 2026 | 9.77 | 9.79 | 9.74 | 9.75 | 9.75 | 1.35% | 6,855,807 |
| Sep 18, 2026 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | 1.05% | 6,392,489 |
| Sep 17, 2026 | 9.48 | 9.56 | 9.48 | 9.52 | 9.52 | 1.17% | 3,172,779 |
| Sep 16, 2026 | 9.43 | 9.44 | 9.40 | 9.41 | 9.41 | 0.11% | 2,069,178 |
| Sep 15, 2026 | 9.44 | 9.45 | 9.40 | 9.40 | 9.40 | -0.42% | 4,199,319 |
| Sep 14, 2026 | 9.40 | 9.44 | 9.37 | 9.44 | 9.44 | -0.21% | 2,277,914 |
| Sep 11, 2026 | 9.50 | 9.50 | 9.42 | 9.46 | 9.46 | -0.84% | 4,089,062 |
| Sep 10, 2026 | 9.50 | 9.55 | 9.50 | 9.54 | 9.54 | 0.10% | 3,816,393 |
| Sep 9, 2026 | 9.52 | 9.56 | 9.52 | 9.53 | 9.53 | 0.11% | 4,056,618 |
| Sep 8, 2026 | 9.52 | 9.56 | 9.50 | 9.52 | 9.52 | - | 3,950,583 |
| Sep 7, 2026 | 9.51 | 9.55 | 9.50 | 9.52 | 9.52 | 0.11% | 2,756,565 |
| Sep 4, 2026 | 9.42 | 9.52 | 9.42 | 9.51 | 9.51 | 1.71% | 1,845,411 |
| Sep 3, 2026 | 9.34 | 9.42 | 9.34 | 9.35 | 9.35 | -0.11% | 2,973,797 |
| Sep 2, 2026 | 9.37 | 9.37 | 9.34 | 9.36 | 9.36 | -1.58% | 3,843,812 |
| Sep 1, 2026 | 9.55 | 9.57 | 9.50 | 9.51 | 9.51 | -0.42% | 4,157,999 |
| Aug 31, 2026 | 9.53 | 9.56 | 9.45 | 9.55 | 9.55 | -0.52% | 2,133,900 |
| Aug 28, 2026 | 9.67 | 9.67 | 9.60 | 9.60 | 9.60 | -0.31% | 2,986,392 |
| Aug 27, 2026 | 9.58 | 9.67 | 9.58 | 9.63 | 9.63 | 1.26% | 3,115,621 |
| Aug 26, 2026 | 9.58 | 9.58 | 9.45 | 9.51 | 9.51 | 0.53% | 6,100,263 |
| Aug 25, 2026 | 9.43 | 9.46 | 9.40 | 9.46 | 9.46 | -0.32% | 2,159,340 |
| Aug 24, 2026 | 9.59 | 9.59 | 9.48 | 9.49 | 9.49 | -1.04% | 3,533,310 |
| Aug 21, 2026 | 9.62 | 9.62 | 9.57 | 9.59 | 9.59 | -0.52% | 2,770,270 |
| Aug 20, 2026 | 9.65 | 9.66 | 9.61 | 9.64 | 9.64 | - | 2,957,514 |
| Aug 19, 2026 | 9.72 | 9.72 | 9.63 | 9.64 | 9.64 | -2.33% | 4,318,078 |
| Aug 18, 2026 | 9.96 | 9.96 | 9.85 | 9.87 | 9.87 | -0.80% | 6,241,080 |
| Aug 17, 2026 | 9.96 | 9.98 | 9.93 | 9.95 | 9.95 | 0.40% | 8,826,353 |
| Aug 14, 2026 | 9.95 | 9.98 | 9.91 | 9.91 | 9.91 | 0.10% | 8,756,905 |
| Aug 13, 2026 | 9.89 | 9.95 | 9.88 | 9.90 | 9.90 | 1.12% | 10,109,183 |
| Aug 12, 2026 | 9.81 | 9.81 | 9.78 | 9.79 | 9.79 | -0.20% | 3,375,705 |
| Aug 11, 2026 | 9.83 | 9.83 | 9.79 | 9.81 | 9.81 | -0.71% | 2,294,014 |
| Aug 10, 2026 | 9.81 | 9.89 | 9.81 | 9.88 | 9.88 | 1.33% | 5,377,637 |
| Aug 7, 2026 | 9.76 | 9.78 | 9.73 | 9.75 | 9.75 | -0.20% | 5,656,575 |
| Aug 6, 2026 | 9.79 | 9.79 | 9.71 | 9.77 | 9.77 | -1.51% | 5,561,535 |
| Aug 5, 2026 | 9.90 | 9.94 | 9.88 | 9.92 | 9.92 | 3.66% | 13,468,998 |
| Aug 4, 2026 | 9.53 | 9.59 | 9.51 | 9.57 | 9.57 | 0.84% | 11,195,799 |
| Aug 3, 2026 | 9.51 | 9.51 | 9.39 | 9.49 | 9.49 | -0.21% | 2,195,211 |
| Jul 31, 2026 | 9.44 | 9.51 | 9.43 | 9.51 | 9.51 | 6.85% | 4,332,924 |
| Jul 30, 2026 | 8.94 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 5,670,201 |
| Jul 29, 2026 | 9.17 | 9.17 | 8.99 | 9.05 | 9.05 | -1.74% | 6,617,235 |
| Jul 28, 2026 | 9.20 | 9.26 | 9.20 | 9.21 | 9.21 | -3.96% | 6,318,612 |
| Jul 27, 2026 | 9.60 | 9.60 | 9.56 | 9.59 | 9.59 | -0.42% | 5,037,273 |
| Jul 24, 2026 | 9.66 | 9.66 | 9.59 | 9.63 | 9.63 | -1.03% | 3,649,510 |
| Jul 23, 2026 | 9.80 | 9.80 | 9.69 | 9.73 | 9.73 | -0.51% | 4,471,709 |
| Jul 22, 2026 | 9.79 | 9.80 | 9.76 | 9.78 | 9.78 | 1.98% | 4,759,243 |
| Jul 21, 2026 | 9.48 | 9.61 | 9.48 | 9.59 | 9.59 | 1.16% | 3,912,641 |
| Jul 20, 2026 | 9.47 | 9.51 | 9.46 | 9.48 | 9.48 | 0.53% | 4,770,107 |
| Jul 17, 2026 | 9.59 | 9.61 | 9.43 | 9.43 | 9.43 | -4.46% | 11,197,990 |
| Jul 16, 2026 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | -1.30% | 4,288,148 |