Kgi Securities Invt Tst Co Ltd - Taiwan Equity Active ETF (TPE:00407A)
Taiwan · Delayed Price · Currency is TWD 10.04
+0.20 (2.03%)
At close: Sep 22, 2026
TPE:00407A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.02 | 10.20 | 10.02 | 10.04 | 10.04 | 2.03% | 156,104,241 |
| Sep 21, 2026 | 9.82 | 9.87 | 9.74 | 9.84 | 9.84 | 1.44% | 48,583,239 |
| Sep 18, 2026 | 9.53 | 9.70 | 9.52 | 9.70 | 9.70 | 3.74% | 51,795,274 |
| Sep 17, 2026 | 9.50 | 9.61 | 9.34 | 9.35 | 9.35 | -0.11% | 28,098,431 |
| Sep 16, 2026 | 9.30 | 9.47 | 9.30 | 9.36 | 9.36 | 0.97% | 13,001,499 |
| Sep 15, 2026 | 9.42 | 9.47 | 9.26 | 9.27 | 9.27 | -2.01% | 21,526,541 |
| Sep 14, 2026 | 9.36 | 9.52 | 9.30 | 9.46 | 9.46 | -0.94% | 21,301,053 |
| Sep 11, 2026 | 9.55 | 9.57 | 9.45 | 9.55 | 9.55 | -1.34% | 29,328,757 |
| Sep 10, 2026 | 9.64 | 9.69 | 9.60 | 9.68 | 9.68 | -0.62% | 26,305,842 |
| Sep 9, 2026 | 9.75 | 9.88 | 9.70 | 9.74 | 9.74 | 0.62% | 32,659,805 |
| Sep 8, 2026 | 9.85 | 9.87 | 9.62 | 9.68 | 9.68 | -1.43% | 23,616,132 |
| Sep 7, 2026 | 9.85 | 9.90 | 9.78 | 9.82 | 9.82 | 0.92% | 39,171,838 |
| Sep 4, 2026 | 9.71 | 9.82 | 9.51 | 9.73 | 9.73 | 1.78% | 28,833,124 |
| Sep 3, 2026 | 9.86 | 9.88 | 9.55 | 9.56 | 9.56 | -2.25% | 34,228,110 |
| Sep 2, 2026 | 9.88 | 9.95 | 9.77 | 9.78 | 9.78 | -2.10% | 28,949,825 |
| Sep 1, 2026 | 9.84 | 10.04 | 9.83 | 9.99 | 9.99 | 2.36% | 133,025,168 |
| Aug 31, 2026 | 9.69 | 9.79 | 9.58 | 9.76 | 9.76 | -1.11% | 42,937,739 |
| Aug 28, 2026 | 9.84 | 9.95 | 9.84 | 9.87 | 9.87 | 1.02% | 94,839,471 |
| Aug 27, 2026 | 9.80 | 9.86 | 9.70 | 9.77 | 9.77 | 0.93% | 56,521,248 |
| Aug 26, 2026 | 9.42 | 9.69 | 9.41 | 9.68 | 9.68 | 2.54% | 41,405,838 |
| Aug 25, 2026 | 9.24 | 9.44 | 9.12 | 9.44 | 9.44 | 1.07% | 34,564,600 |
| Aug 24, 2026 | 9.41 | 9.50 | 9.33 | 9.34 | 9.34 | -0.74% | 15,127,284 |
| Aug 21, 2026 | 9.49 | 9.52 | 9.35 | 9.41 | 9.41 | -1.36% | 30,523,750 |
| Aug 20, 2026 | 9.65 | 9.65 | 9.41 | 9.54 | 9.54 | 0.32% | 29,749,217 |
| Aug 19, 2026 | 9.45 | 9.65 | 9.43 | 9.51 | 9.51 | -2.26% | 43,634,450 |
| Aug 18, 2026 | 9.93 | 9.96 | 9.67 | 9.73 | 9.73 | -1.82% | 57,972,697 |
| Aug 17, 2026 | 9.94 | 10.00 | 9.84 | 9.91 | 9.91 | -0.10% | 57,813,388 |
| Aug 14, 2026 | 9.93 | 10.01 | 9.87 | 9.92 | 9.92 | 0.92% | 123,267,220 |
| Aug 13, 2026 | 9.85 | 9.92 | 9.76 | 9.83 | 9.83 | 1.76% | 126,087,792 |
| Aug 12, 2026 | 9.56 | 9.68 | 9.56 | 9.66 | 9.66 | 1.15% | 67,773,843 |
| Aug 11, 2026 | 9.42 | 9.55 | 9.35 | 9.55 | 9.55 | 0.63% | 48,239,039 |
| Aug 10, 2026 | 9.44 | 9.59 | 9.42 | 9.49 | 9.49 | 2.26% | 68,853,254 |
| Aug 7, 2026 | 9.47 | 9.48 | 9.22 | 9.28 | 9.28 | -1.80% | 34,844,152 |
| Aug 6, 2026 | 9.27 | 9.47 | 9.17 | 9.45 | 9.45 | 1.83% | 55,552,186 |
| Aug 5, 2026 | 9.36 | 9.41 | 9.23 | 9.28 | 9.28 | 3.23% | 85,688,341 |
| Aug 4, 2026 | 8.82 | 9.08 | 8.74 | 8.99 | 8.99 | 2.86% | 43,444,534 |
| Aug 3, 2026 | 8.51 | 8.84 | 8.51 | 8.74 | 8.74 | 3.07% | 51,637,238 |
| Jul 31, 2026 | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | 8.44% | 51,818,533 |
| Jul 30, 2026 | 7.63 | 8.14 | 7.57 | 7.82 | 7.82 | 0.39% | 71,019,042 |
| Jul 29, 2026 | 8.30 | 8.32 | 7.62 | 7.79 | 7.79 | -5.69% | 130,636,319 |
| Jul 28, 2026 | 8.50 | 8.54 | 8.26 | 8.26 | 8.26 | -7.40% | 105,869,860 |
| Jul 27, 2026 | 8.93 | 8.93 | 8.67 | 8.92 | 8.92 | -0.11% | 43,902,080 |
| Jul 24, 2026 | 9.10 | 9.20 | 8.90 | 8.93 | 8.93 | -3.04% | 43,495,898 |
| Jul 23, 2026 | 9.36 | 9.36 | 9.13 | 9.21 | 9.21 | -0.32% | 25,807,313 |
| Jul 22, 2026 | 9.19 | 9.27 | 9.15 | 9.24 | 9.24 | 3.70% | 64,035,414 |
| Jul 21, 2026 | 8.55 | 8.91 | 8.55 | 8.91 | 8.91 | 6.07% | 34,452,982 |
| Jul 20, 2026 | 8.57 | 8.61 | 8.21 | 8.40 | 8.40 | -2.10% | 76,992,076 |
| Jul 17, 2026 | 8.86 | 8.91 | 8.57 | 8.58 | 8.58 | -6.94% | 206,786,817 |
| Jul 16, 2026 | 9.24 | 9.32 | 9.11 | 9.22 | 9.22 | -1.28% | 37,866,070 |
| Jul 15, 2026 | 9.21 | 9.38 | 9.14 | 9.34 | 9.34 | 3.43% | 62,413,795 |