Alliancebernstein Inv Taiwan Ltd - Abitl Taiwan Momentum Equity Premium Income 50 Active ETF (TPE:00404A)
Taiwan · Delayed Price · Currency is TWD 9.88
+0.01 (0.10%)
At close: Sep 23, 2026
TPE:00404A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.93 | 9.93 | 9.85 | 9.88 | 9.88 | 0.10% | 6,420,945 |
| Sep 22, 2026 | 9.94 | 10.03 | 9.86 | 9.87 | 9.87 | 0.71% | 21,072,980 |
| Sep 21, 2026 | 9.75 | 9.82 | 9.75 | 9.80 | 9.80 | 0.93% | 15,292,629 |
| Sep 18, 2026 | 9.64 | 9.72 | 9.63 | 9.71 | 9.71 | 2.00% | 14,109,627 |
| Sep 17, 2026 | 9.51 | 9.64 | 9.51 | 9.52 | 9.52 | 0.63% | 11,321,851 |
| Sep 16, 2026 | 9.39 | 9.49 | 9.37 | 9.46 | 9.46 | 1.07% | 8,404,951 |
| Sep 15, 2026 | 9.80 | 9.82 | 9.70 | 9.72 | 9.36 | -0.82% | 30,000,271 |
| Sep 14, 2026 | 9.78 | 9.84 | 9.69 | 9.80 | 9.44 | -0.20% | 21,546,204 |
| Sep 11, 2026 | 9.85 | 9.88 | 9.77 | 9.82 | 9.46 | -1.50% | 27,927,924 |
| Sep 10, 2026 | 10.02 | 10.02 | 9.93 | 9.97 | 9.60 | -0.50% | 26,845,920 |
| Sep 9, 2026 | 10.02 | 10.09 | 10.00 | 10.02 | 9.65 | 0.30% | 18,108,356 |
| Sep 8, 2026 | 10.15 | 10.15 | 9.98 | 9.99 | 9.62 | -0.40% | 34,321,150 |
| Sep 7, 2026 | 9.96 | 10.05 | 9.95 | 10.03 | 9.66 | 1.72% | 17,452,957 |
| Sep 4, 2026 | 9.84 | 9.89 | 9.76 | 9.86 | 9.49 | 1.65% | 11,639,856 |
| Sep 3, 2026 | 9.82 | 9.86 | 9.70 | 9.70 | 9.34 | -1.02% | 16,800,189 |
| Sep 2, 2026 | 9.85 | 9.90 | 9.76 | 9.80 | 9.44 | -0.61% | 19,353,372 |
| Sep 1, 2026 | 9.65 | 9.90 | 9.65 | 9.86 | 9.49 | 2.71% | 9,757,580 |
| Aug 31, 2026 | 9.55 | 9.61 | 9.48 | 9.60 | 9.24 | -0.93% | 2,697,682 |
| Aug 28, 2026 | 9.64 | 9.73 | 9.64 | 9.69 | 9.33 | 0.83% | 5,640,304 |
| Aug 27, 2026 | 9.66 | 9.72 | 9.60 | 9.61 | 9.25 | -0.21% | 3,730,592 |
| Aug 26, 2026 | 9.46 | 9.64 | 9.44 | 9.63 | 9.27 | 1.80% | 1,788,268 |
| Aug 25, 2026 | 9.42 | 9.46 | 9.27 | 9.46 | 9.11 | 0.11% | 4,130,228 |
| Aug 24, 2026 | 9.46 | 9.55 | 9.45 | 9.45 | 9.10 | 0.21% | 2,889,418 |
| Aug 21, 2026 | 9.43 | 9.49 | 9.36 | 9.43 | 9.08 | - | 2,464,521 |
| Aug 20, 2026 | 9.54 | 9.54 | 9.34 | 9.43 | 9.08 | 0.21% | 5,686,916 |
| Aug 19, 2026 | 9.29 | 9.47 | 9.29 | 9.41 | 9.06 | -1.16% | 5,497,943 |
| Aug 18, 2026 | 9.63 | 9.66 | 9.52 | 9.52 | 9.17 | -1.14% | 4,537,337 |
| Aug 17, 2026 | 9.69 | 9.71 | 9.61 | 9.63 | 9.27 | -0.52% | 9,111,611 |
| Aug 14, 2026 | 9.80 | 9.82 | 9.66 | 9.68 | 9.32 | -0.62% | 13,904,961 |
| Aug 13, 2026 | 9.80 | 9.84 | 9.73 | 9.74 | 9.38 | 0.72% | 10,330,522 |
| Aug 12, 2026 | 9.63 | 9.68 | 9.60 | 9.67 | 9.31 | 0.83% | 4,543,249 |
| Aug 11, 2026 | 9.58 | 9.61 | 9.48 | 9.59 | 9.23 | 0.10% | 6,949,794 |
| Aug 10, 2026 | 9.50 | 9.63 | 9.49 | 9.58 | 9.22 | 2.02% | 9,637,408 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.36 | 9.39 | 9.04 | -0.74% | 5,304,276 |
| Aug 6, 2026 | 9.46 | 9.50 | 9.36 | 9.46 | 9.11 | -0.32% | 4,207,279 |
| Aug 5, 2026 | 9.44 | 9.60 | 9.44 | 9.49 | 9.14 | 2.48% | 9,281,423 |
| Aug 4, 2026 | 9.26 | 9.37 | 9.13 | 9.26 | 8.92 | -0.11% | 9,021,090 |
| Aug 3, 2026 | 9.22 | 9.36 | 9.14 | 9.27 | 8.93 | 0.11% | 5,172,092 |
| Jul 31, 2026 | 9.03 | 9.29 | 9.03 | 9.26 | 8.92 | 8.94% | 5,799,318 |
| Jul 30, 2026 | 8.36 | 8.73 | 8.34 | 8.50 | 8.18 | 0.24% | 23,387,401 |
| Jul 29, 2026 | 8.86 | 8.89 | 8.31 | 8.48 | 8.17 | -4.40% | 17,980,375 |
| Jul 28, 2026 | 9.13 | 9.13 | 8.86 | 8.87 | 8.54 | -5.24% | 14,114,781 |
| Jul 27, 2026 | 9.40 | 9.40 | 9.20 | 9.36 | 9.01 | -0.43% | 10,186,975 |
| Jul 24, 2026 | 9.50 | 9.56 | 9.36 | 9.40 | 9.05 | -2.39% | 6,104,761 |
| Jul 23, 2026 | 9.62 | 9.65 | 9.51 | 9.63 | 9.27 | 0.31% | 4,036,723 |
| Jul 22, 2026 | 9.54 | 9.68 | 9.54 | 9.60 | 9.24 | 2.02% | 9,435,358 |
| Jul 21, 2026 | 9.11 | 9.41 | 9.11 | 9.41 | 9.06 | 4.32% | 9,789,348 |
| Jul 20, 2026 | 9.29 | 9.29 | 8.91 | 9.02 | 8.69 | -1.53% | 16,778,409 |
| Jul 17, 2026 | 9.52 | 9.52 | 9.16 | 9.16 | 8.82 | -6.44% | 13,389,450 |
| Jul 16, 2026 | 9.76 | 9.82 | 9.62 | 9.79 | 9.43 | 0.20% | 13,407,104 |