Yuanta/P-shares Taiwan Mid-Cap 100 ETF (TPE:0051)
Taiwan · Delayed Price · Currency is TWD 147.00
-0.20 (-0.14%)
At close: Sep 23, 2026
TPE:0051 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 147.70 | 148.00 | 146.70 | 147.00 | 147.00 | -0.14% | 45,452 |
| Sep 22, 2026 | 148.90 | 148.90 | 147.20 | 147.20 | 147.20 | 0.27% | 38,534 |
| Sep 21, 2026 | 146.00 | 146.85 | 146.00 | 146.80 | 146.80 | 0.75% | 42,193 |
| Sep 20, 2026 | 145.15 | 146.15 | 144.80 | 145.70 | 145.70 | - | 20,992 |
| Sep 18, 2026 | 145.15 | 146.15 | 144.80 | 145.70 | 145.70 | 1.29% | 68,992 |
| Sep 17, 2026 | 144.75 | 145.55 | 143.85 | 143.85 | 143.85 | 0.70% | 26,976 |
| Sep 16, 2026 | 142.55 | 143.20 | 142.00 | 142.85 | 142.85 | 1.31% | 41,229 |
| Sep 15, 2026 | 142.95 | 143.05 | 141.00 | 141.00 | 141.00 | -1.71% | 120,538 |
| Sep 14, 2026 | 144.00 | 144.00 | 141.00 | 143.45 | 143.45 | -0.90% | 69,675 |
| Sep 11, 2026 | 145.00 | 145.00 | 143.60 | 144.75 | 144.75 | -0.52% | 87,923 |
| Sep 10, 2026 | 146.95 | 146.95 | 145.05 | 145.50 | 145.50 | -1.02% | 26,241 |
| Sep 9, 2026 | 147.30 | 148.05 | 146.95 | 147.00 | 147.00 | 0.65% | 21,805 |
| Sep 8, 2026 | 147.80 | 147.80 | 145.95 | 146.05 | 146.05 | -0.95% | 28,386 |
| Sep 7, 2026 | 146.50 | 147.45 | 146.20 | 147.45 | 147.45 | 1.03% | 101,235 |
| Sep 4, 2026 | 144.55 | 145.95 | 144.00 | 145.95 | 145.95 | 1.35% | 40,803 |
| Sep 3, 2026 | 147.75 | 147.75 | 144.00 | 144.00 | 144.00 | -1.67% | 60,773 |
| Sep 2, 2026 | 146.90 | 147.05 | 146.15 | 146.45 | 146.45 | -0.68% | 24,449 |
| Sep 1, 2026 | 146.95 | 147.60 | 146.95 | 147.45 | 147.45 | 1.87% | 71,603 |
| Aug 31, 2026 | 145.80 | 145.85 | 143.60 | 144.75 | 144.75 | -0.86% | 38,041 |
| Aug 28, 2026 | 146.15 | 146.95 | 145.55 | 146.00 | 146.00 | 0.14% | 34,272 |
| Aug 27, 2026 | 145.60 | 146.90 | 145.25 | 145.80 | 145.80 | 0.90% | 35,361 |
| Aug 26, 2026 | 143.30 | 144.55 | 143.20 | 144.50 | 144.50 | 1.58% | 50,980 |
| Aug 25, 2026 | 142.20 | 142.85 | 140.05 | 142.25 | 142.25 | -0.07% | 44,942 |
| Aug 24, 2026 | 142.55 | 143.60 | 141.75 | 142.35 | 142.35 | 0.25% | 35,134 |
| Aug 21, 2026 | 141.80 | 142.70 | 141.20 | 142.00 | 142.00 | 0.14% | 25,425 |
| Aug 20, 2026 | 141.00 | 142.30 | 141.00 | 141.80 | 141.80 | 0.57% | 23,108 |
| Aug 19, 2026 | 140.00 | 141.80 | 140.00 | 141.00 | 141.00 | -0.88% | 26,714 |
| Aug 18, 2026 | 144.75 | 144.75 | 142.20 | 142.25 | 142.25 | -1.59% | 47,464 |
| Aug 17, 2026 | 144.45 | 144.60 | 143.60 | 144.55 | 144.55 | 0.07% | 49,851 |
| Aug 14, 2026 | 145.90 | 145.90 | 144.45 | 144.45 | 144.45 | -0.41% | 41,373 |
| Aug 13, 2026 | 146.65 | 147.20 | 144.60 | 145.05 | 145.05 | 0.10% | 50,725 |
| Aug 12, 2026 | 143.90 | 146.00 | 143.90 | 144.90 | 144.90 | 1.54% | 91,045 |
| Aug 11, 2026 | 143.55 | 143.55 | 141.70 | 142.70 | 142.70 | 0.07% | 41,550 |
| Aug 10, 2026 | 139.65 | 143.35 | 139.65 | 142.60 | 142.60 | 2.08% | 62,408 |
| Aug 7, 2026 | 141.10 | 141.55 | 139.70 | 139.70 | 139.70 | -1.06% | 60,660 |
| Aug 6, 2026 | 140.10 | 141.20 | 139.05 | 141.20 | 141.20 | 0.79% | 96,522 |
| Aug 5, 2026 | 139.95 | 141.45 | 139.25 | 140.10 | 140.10 | 3.09% | 72,742 |
| Aug 4, 2026 | 135.15 | 137.00 | 133.95 | 135.90 | 135.90 | 1.53% | 76,587 |
| Aug 3, 2026 | 129.25 | 134.40 | 129.25 | 133.85 | 133.85 | -0.07% | 61,249 |
| Jul 31, 2026 | 128.50 | 133.95 | 128.50 | 133.95 | 133.95 | 7.63% | 79,703 |
| Jul 30, 2026 | 126.60 | 127.85 | 123.40 | 124.45 | 124.45 | -1.03% | 120,401 |
| Jul 29, 2026 | 130.05 | 130.50 | 123.55 | 125.75 | 125.75 | -3.31% | 173,458 |
| Jul 28, 2026 | 133.30 | 133.30 | 130.05 | 130.05 | 130.05 | -5.07% | 148,138 |
| Jul 27, 2026 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | -0.69% | 64,873 |
| Jul 24, 2026 | 138.40 | 139.90 | 137.10 | 137.95 | 137.95 | -1.36% | 115,186 |
| Jul 23, 2026 | 141.85 | 141.90 | 139.45 | 139.85 | 139.85 | -0.53% | 29,964 |
| Jul 22, 2026 | 138.95 | 142.10 | 138.95 | 140.60 | 140.60 | 1.66% | 38,992 |
| Jul 21, 2026 | 136.25 | 138.30 | 135.85 | 138.30 | 138.30 | 3.21% | 64,241 |
| Jul 20, 2026 | 135.65 | 136.75 | 131.00 | 134.00 | 134.00 | -1.18% | 127,698 |
| Jul 17, 2026 | 138.80 | 139.15 | 135.60 | 135.60 | 135.60 | -5.04% | 230,425 |