Yuanta/P-shares Taiwan Top 50 ETF (TPE:0050)
Taiwan · Delayed Price · Currency is TWD 97.00
-0.70 (-0.72%)
At close: May 8, 2026
TPE:0050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 97.35 | 97.70 | 95.85 | 97.00 | 97.00 | -0.72% | 131,188,100 |
| May 7, 2026 | 97.95 | 98.40 | 97.40 | 97.70 | 97.70 | 2.04% | 117,152,200 |
| May 6, 2026 | 96.05 | 96.90 | 94.70 | 95.75 | 95.75 | 1.22% | 111,759,100 |
| May 5, 2026 | 94.40 | 94.75 | 94.00 | 94.60 | 94.60 | - | 82,851,869 |
| May 4, 2026 | 92.50 | 94.65 | 92.40 | 94.60 | 94.60 | 4.53% | 125,270,900 |
| Apr 30, 2026 | 91.25 | 91.90 | 90.30 | 90.50 | 90.50 | -0.28% | 89,209,760 |
| Apr 29, 2026 | 90.70 | 91.50 | 90.00 | 90.75 | 90.75 | -1.36% | 103,795,500 |
| Apr 28, 2026 | 92.55 | 93.65 | 91.90 | 92.00 | 92.00 | -1.08% | 126,301,300 |
| Apr 27, 2026 | 92.70 | 94.25 | 92.70 | 93.00 | 93.00 | 3.39% | 192,038,100 |
| Apr 24, 2026 | 87.60 | 89.95 | 87.55 | 89.95 | 89.95 | 4.17% | 129,885,900 |
| Apr 23, 2026 | 87.65 | 88.80 | 85.15 | 86.35 | 86.35 | - | 156,715,700 |
| Apr 22, 2026 | 85.75 | 86.60 | 85.55 | 86.35 | 86.35 | 0.41% | 67,544,240 |
| Apr 21, 2026 | 85.50 | 86.10 | 85.00 | 86.00 | 86.00 | 1.71% | 75,557,750 |
| Apr 20, 2026 | 84.55 | 85.10 | 84.45 | 84.55 | 84.55 | 0.48% | 100,551,500 |
| Apr 17, 2026 | 84.20 | 84.50 | 84.00 | 84.15 | 84.15 | -1.00% | 101,258,000 |
| Apr 16, 2026 | 84.75 | 85.10 | 84.15 | 85.00 | 85.00 | 1.01% | 80,696,260 |
| Apr 15, 2026 | 84.10 | 85.10 | 83.80 | 84.15 | 84.15 | 1.26% | 127,729,350 |
| Apr 14, 2026 | 81.75 | 83.20 | 81.75 | 83.10 | 83.10 | 3.10% | 129,128,600 |
| 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 |