Uni-President Assets Management Corp. - Taiwan Elite 50 Active ETF (TPE:00403A)
Taiwan · Delayed Price · Currency is TWD 10.70
+0.21 (2.00%)
At close: Sep 22, 2026
TPE:00403A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.77 | 10.87 | 10.77 | 10.81 | 10.81 | 1.03% | 358,500,381 |
| Sep 22, 2026 | 10.69 | 10.88 | 10.69 | 10.70 | 10.70 | 2.00% | 581,738,788 |
| Sep 21, 2026 | 10.42 | 10.51 | 10.40 | 10.49 | 10.49 | 1.55% | 375,973,644 |
| Sep 18, 2026 | 10.23 | 10.34 | 10.20 | 10.33 | 10.33 | 3.20% | 316,017,832 |
| Sep 17, 2026 | 10.11 | 10.29 | 10.01 | 10.01 | 10.01 | -0.10% | 170,319,377 |
| Sep 16, 2026 | 10.00 | 10.11 | 9.98 | 10.02 | 10.02 | 0.70% | 82,286,919 |
| Sep 15, 2026 | 10.04 | 10.13 | 9.95 | 9.95 | 9.95 | -1.39% | 130,139,135 |
| Sep 14, 2026 | 10.00 | 10.15 | 9.92 | 10.09 | 10.09 | -0.79% | 147,353,056 |
| Sep 11, 2026 | 10.15 | 10.21 | 10.10 | 10.17 | 10.17 | -1.64% | 133,779,380 |
| Sep 10, 2026 | 10.25 | 10.35 | 10.22 | 10.34 | 10.34 | -0.10% | 97,190,172 |
| Sep 9, 2026 | 10.36 | 10.47 | 10.31 | 10.35 | 10.35 | 1.07% | 186,828,705 |
| Sep 8, 2026 | 10.42 | 10.43 | 10.21 | 10.24 | 10.24 | -1.44% | 112,048,474 |
| Sep 7, 2026 | 10.41 | 10.47 | 10.35 | 10.39 | 10.39 | 1.27% | 301,191,388 |
| Sep 4, 2026 | 10.24 | 10.30 | 10.06 | 10.26 | 10.26 | 1.99% | 134,610,878 |
| Sep 3, 2026 | 10.32 | 10.36 | 10.05 | 10.06 | 10.06 | -2.04% | 140,341,986 |
| Sep 2, 2026 | 10.33 | 10.41 | 10.26 | 10.27 | 10.27 | -1.72% | 137,652,008 |
| Sep 1, 2026 | 10.31 | 10.51 | 10.29 | 10.45 | 10.45 | 2.25% | 442,224,242 |
| Aug 31, 2026 | 10.08 | 10.22 | 10.04 | 10.22 | 10.22 | -1.35% | 212,128,589 |
| Aug 28, 2026 | 10.32 | 10.44 | 10.32 | 10.36 | 10.36 | 1.07% | 429,927,703 |
| Aug 27, 2026 | 10.26 | 10.34 | 10.18 | 10.25 | 10.25 | 0.89% | 259,650,324 |
| Aug 26, 2026 | 9.92 | 10.17 | 9.84 | 10.16 | 10.16 | 2.21% | 248,628,961 |
| Aug 25, 2026 | 9.77 | 9.94 | 9.65 | 9.94 | 9.94 | 0.71% | 200,157,642 |
| Aug 24, 2026 | 9.92 | 10.03 | 9.87 | 9.87 | 9.87 | -0.50% | 105,562,721 |
| Aug 21, 2026 | 10.00 | 10.02 | 9.86 | 9.92 | 9.92 | -1.10% | 100,144,786 |
| Aug 20, 2026 | 10.10 | 10.14 | 9.89 | 10.03 | 10.03 | 0.60% | 124,696,057 |
| Aug 19, 2026 | 9.87 | 10.10 | 9.80 | 9.97 | 9.97 | -1.87% | 194,875,891 |
| Aug 18, 2026 | 10.40 | 10.44 | 10.13 | 10.16 | 10.16 | -2.31% | 181,249,394 |
| Aug 17, 2026 | 10.32 | 10.46 | 10.29 | 10.40 | 10.40 | 0.78% | 270,983,203 |
| Aug 14, 2026 | 10.40 | 10.42 | 10.28 | 10.32 | 10.32 | 0.19% | 353,553,268 |
| Aug 13, 2026 | 10.26 | 10.38 | 10.22 | 10.30 | 10.30 | 1.98% | 372,511,476 |
| Aug 12, 2026 | 9.96 | 10.12 | 9.96 | 10.10 | 10.10 | 1.61% | 320,226,172 |
| Aug 11, 2026 | 9.87 | 9.96 | 9.80 | 9.94 | 9.94 | 0.40% | 117,115,557 |
| Aug 10, 2026 | 9.87 | 9.99 | 9.85 | 9.90 | 9.90 | 1.85% | 164,823,149 |
| Aug 7, 2026 | 9.92 | 9.93 | 9.66 | 9.72 | 9.72 | -1.92% | 151,708,727 |
| Aug 6, 2026 | 9.77 | 9.94 | 9.66 | 9.91 | 9.91 | 1.02% | 183,979,179 |
| Aug 5, 2026 | 9.87 | 9.95 | 9.77 | 9.81 | 9.81 | 2.83% | 337,665,326 |
| Aug 4, 2026 | 9.39 | 9.65 | 9.35 | 9.54 | 9.54 | 1.60% | 206,742,476 |
| Aug 3, 2026 | 9.20 | 9.49 | 9.20 | 9.39 | 9.39 | 1.51% | 352,344,521 |
| Jul 31, 2026 | 9.12 | 9.29 | 9.06 | 9.25 | 9.25 | 9.21% | 547,213,802 |
| Jul 30, 2026 | 8.38 | 8.83 | 8.31 | 8.47 | 8.47 | 0.12% | 436,120,282 |
| Jul 29, 2026 | 9.00 | 9.02 | 8.36 | 8.46 | 8.46 | -6.00% | 774,402,591 |
| Jul 28, 2026 | 9.26 | 9.26 | 9.00 | 9.00 | 9.00 | -6.44% | 726,297,492 |
| Jul 27, 2026 | 9.63 | 9.64 | 9.40 | 9.62 | 9.62 | -0.10% | 211,405,438 |
| Jul 24, 2026 | 9.81 | 9.92 | 9.63 | 9.63 | 9.63 | -3.41% | 268,175,573 |
| Jul 23, 2026 | 10.06 | 10.12 | 9.90 | 9.97 | 9.97 | -0.20% | 164,301,751 |
| Jul 22, 2026 | 9.95 | 10.07 | 9.91 | 9.99 | 9.99 | 2.46% | 349,917,296 |
| Jul 21, 2026 | 9.41 | 9.76 | 9.41 | 9.75 | 9.75 | 5.06% | 223,287,368 |
| Jul 20, 2026 | 9.54 | 9.55 | 9.13 | 9.28 | 9.28 | -2.52% | 461,738,249 |
| Jul 17, 2026 | 9.90 | 9.95 | 9.52 | 9.52 | 9.52 | -7.39% | 1,314,260,417 |
| Jul 16, 2026 | 10.25 | 10.37 | 10.14 | 10.28 | 10.28 | -1.25% | 182,317,095 |