Yuanta/P-shares Taiwan Top 50 ETF (TPE:0050)
Taiwan · Delayed Price · Currency is TWD 83.10
+2.50 (3.10%)
At close: Apr 14, 2026
TPE:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 80.60 | 81.00 | 80.40 | 80.60 | 80.60 | -0.19% | 91,689,840 |
| Apr 10, 2026 | 80.00 | 80.80 | 79.95 | 80.75 | 80.75 | 2.02% | 120,838,600 |
| Apr 9, 2026 | 79.30 | 79.40 | 78.80 | 79.15 | 79.15 | -0.06% | 95,094,890 |
| Apr 8, 2026 | 78.10 | 79.25 | 78.10 | 79.20 | 79.20 | 5.18% | 235,675,800 |
| Apr 7, 2026 | 75.15 | 75.45 | 74.65 | 75.30 | 75.30 | 1.83% | 80,449,810 |
| Apr 2, 2026 | 75.90 | 76.05 | 73.80 | 73.95 | 73.95 | -1.99% | 113,976,100 |
| Apr 1, 2026 | 75.00 | 75.60 | 74.60 | 75.45 | 75.45 | 4.28% | 130,698,600 |
| Mar 31, 2026 | 73.35 | 73.45 | 72.15 | 72.35 | 72.35 | -2.10% | 257,738,700 |
| Mar 30, 2026 | 73.30 | 74.05 | 72.80 | 73.90 | 73.90 | -1.47% | 175,515,500 |
| Mar 27, 2026 | 74.45 | 75.10 | 74.10 | 75.00 | 75.00 | -1.06% | 115,798,700 |
| Mar 26, 2026 | 76.30 | 76.85 | 75.60 | 75.80 | 75.80 | -0.52% | 80,069,070 |
| Mar 25, 2026 | 76.35 | 76.65 | 76.00 | 76.20 | 76.20 | 2.42% | 94,344,080 |
| Mar 24, 2026 | 75.50 | 75.60 | 73.80 | 74.40 | 74.40 | 0.20% | 90,466,270 |
| Mar 23, 2026 | 73.50 | 74.45 | 73.30 | 74.25 | 74.25 | -2.17% | 233,385,100 |
| Mar 20, 2026 | 76.20 | 76.40 | 75.50 | 75.90 | 75.90 | -0.13% | 72,638,920 |
| Mar 19, 2026 | 76.60 | 76.80 | 75.95 | 76.00 | 76.00 | -2.31% | 141,733,700 |
| Mar 18, 2026 | 77.75 | 78.05 | 77.45 | 77.80 | 77.80 | 1.50% | 75,100,190 |
| Mar 17, 2026 | 76.45 | 77.00 | 76.30 | 76.65 | 76.65 | 1.39% | 63,986,997 |
| Mar 16, 2026 | 76.30 | 76.70 | 75.45 | 75.60 | 75.60 | -0.46% | 105,392,100 |
| Mar 13, 2026 | 75.15 | 76.55 | 75.00 | 75.95 | 75.95 | -0.85% | 115,111,600 |
| Mar 12, 2026 | 77.10 | 77.60 | 76.35 | 76.60 | 76.60 | -2.05% | 131,518,800 |
| Mar 11, 2026 | 76.30 | 78.50 | 76.10 | 78.20 | 78.20 | 3.99% | 151,798,600 |
| Mar 10, 2026 | 75.90 | 76.25 | 74.30 | 75.20 | 75.20 | 2.17% | 173,870,100 |
| Mar 9, 2026 | 73.15 | 73.60 | 71.65 | 73.60 | 73.60 | -4.23% | 542,230,000 |
| Mar 6, 2026 | 76.80 | 77.30 | 76.30 | 76.85 | 76.85 | -0.71% | 151,611,700 |
| Mar 5, 2026 | 78.30 | 78.85 | 76.70 | 77.40 | 77.40 | 2.38% | 207,004,600 |
| Mar 4, 2026 | 77.40 | 77.45 | 75.50 | 75.60 | 75.60 | -4.00% | 505,217,700 |
| Mar 3, 2026 | 80.05 | 80.40 | 78.65 | 78.75 | 78.75 | -1.99% | 324,317,500 |
| Mar 2, 2026 | 79.50 | 80.80 | 79.15 | 80.35 | 80.35 | -0.99% | 224,651,300 |
| Feb 26, 2026 | 81.25 | 81.50 | 80.80 | 81.15 | 81.15 | 0.06% | 133,517,300 |
| Feb 25, 2026 | 80.35 | 81.80 | 80.25 | 81.10 | 81.10 | 2.14% | 167,423,400 |
| Feb 24, 2026 | 77.95 | 79.65 | 77.85 | 79.40 | 79.40 | 2.58% | 150,367,700 |
| Feb 23, 2026 | 78.45 | 78.45 | 77.20 | 77.40 | 77.40 | 0.26% | 227,936,900 |
| Feb 11, 2026 | 75.90 | 77.45 | 75.90 | 77.20 | 77.20 | 2.25% | 120,639,100 |
| Feb 10, 2026 | 74.65 | 75.50 | 74.60 | 75.50 | 75.50 | 2.10% | 102,315,900 |
| Feb 9, 2026 | 74.05 | 74.15 | 73.75 | 73.95 | 73.95 | 2.85% | 122,340,600 |
| Feb 6, 2026 | 71.40 | 72.25 | 70.80 | 71.90 | 71.90 | -0.14% | 110,883,100 |
| Feb 5, 2026 | 72.05 | 72.25 | 71.75 | 72.00 | 72.00 | -1.23% | 107,575,700 |
| Feb 4, 2026 | 72.40 | 73.15 | 72.30 | 72.90 | 72.90 | -0.07% | 59,733,700 |
| Feb 3, 2026 | 73.00 | 73.05 | 72.40 | 72.95 | 72.95 | 2.03% | 73,734,000 |
| Feb 2, 2026 | 71.55 | 71.75 | 70.90 | 71.50 | 71.50 | -1.52% | 234,325,300 |
| Jan 30, 2026 | 73.15 | 73.20 | 72.30 | 72.60 | 72.60 | -1.56% | 175,275,700 |
| Jan 29, 2026 | 74.40 | 74.50 | 73.50 | 73.75 | 73.75 | -0.61% | 119,914,900 |
| Jan 28, 2026 | 73.55 | 74.20 | 73.50 | 74.20 | 74.20 | 1.57% | 90,901,840 |
| Jan 27, 2026 | 72.40 | 73.15 | 72.35 | 73.05 | 73.05 | 1.11% | 73,059,630 |
| Jan 26, 2026 | 72.25 | 72.65 | 72.20 | 72.25 | 72.25 | - | 87,992,460 |
| Jan 23, 2026 | 72.10 | 72.30 | 71.80 | 72.25 | 72.25 | 0.63% | 70,983,010 |
| Jan 22, 2026 | 71.90 | 72.05 | 71.60 | 71.80 | 71.80 | -0.07% | 101,703,000 |
| Jan 21, 2026 | 71.80 | 72.50 | 71.70 | 71.85 | 70.85 | -1.03% | 173,683,000 |
| Jan 20, 2026 | 71.90 | 72.65 | 71.85 | 72.60 | 71.59 | - | 111,046,300 |