Yuanta/P-shares Taiwan Electronics Tech ETF (TPE:0053)
Taiwan · Delayed Price · Currency is TWD 216.70
-10.45 (-4.60%)
At close: Jul 28, 2026
TPE:0053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 216.00 | 219.50 | 216.00 | 216.70 | 216.70 | -4.60% | 48,894 |
| Jul 27, 2026 | 227.05 | 227.15 | 224.20 | 227.15 | 227.15 | -0.74% | 27,598 |
| Jul 24, 2026 | 232.20 | 232.80 | 228.35 | 228.85 | 228.85 | -2.41% | 63,511 |
| Jul 23, 2026 | 236.15 | 236.15 | 232.95 | 234.50 | 234.50 | 0.32% | 18,834 |
| Jul 22, 2026 | 236.30 | 236.65 | 233.75 | 233.75 | 233.75 | 1.30% | 29,344 |
| Jul 21, 2026 | 226.90 | 230.75 | 226.90 | 230.75 | 230.75 | 3.54% | 55,412 |
| Jul 20, 2026 | 222.65 | 222.85 | 217.10 | 222.85 | 222.85 | 0.50% | 77,845 |
| Jul 17, 2026 | 230.15 | 230.15 | 221.75 | 221.75 | 221.75 | -6.83% | 102,290 |
| Jul 16, 2026 | 235.95 | 239.15 | 234.40 | 238.00 | 238.00 | -0.77% | 17,556 |
| Jul 15, 2026 | 236.85 | 240.20 | 236.85 | 239.85 | 239.85 | 2.98% | 33,999 |
| Jul 14, 2026 | 238.50 | 238.50 | 228.75 | 232.90 | 232.90 | -2.63% | 93,519 |
| Jul 13, 2026 | 242.95 | 242.95 | 238.80 | 239.20 | 239.20 | 0.93% | 49,899 |
| Jul 9, 2026 | 239.90 | 241.30 | 237.00 | 237.00 | 237.00 | -0.75% | 37,037 |
| Jul 8, 2026 | 238.30 | 239.60 | 236.65 | 238.80 | 238.80 | 0.48% | 35,520 |
| Jul 7, 2026 | 246.40 | 247.50 | 237.65 | 237.65 | 237.65 | -3.61% | 65,655 |
| Jul 6, 2026 | 247.45 | 249.25 | 245.50 | 246.55 | 246.55 | -0.34% | 69,924 |
| Jul 3, 2026 | 244.10 | 248.55 | 243.25 | 247.40 | 247.40 | -0.44% | 23,519 |
| Jul 2, 2026 | 247.00 | 248.50 | 246.30 | 248.50 | 248.50 | -0.60% | 29,161 |
| Jul 1, 2026 | 249.75 | 250.00 | 247.45 | 250.00 | 250.00 | 1.54% | 29,990 |
| Jun 30, 2026 | 246.75 | 247.10 | 245.80 | 246.20 | 246.20 | 3.95% | 18,131 |
| Jun 29, 2026 | 237.60 | 239.55 | 236.20 | 236.85 | 236.85 | 1.43% | 86,141 |
| Jun 26, 2026 | 241.45 | 241.70 | 233.50 | 233.50 | 233.50 | -4.58% | 36,356 |
| Jun 25, 2026 | 246.05 | 246.05 | 243.70 | 244.70 | 244.70 | 0.64% | 22,317 |
| Jun 24, 2026 | 244.60 | 244.60 | 242.15 | 243.15 | 243.15 | -3.01% | 59,045 |
| Jun 23, 2026 | 253.55 | 254.50 | 249.95 | 250.70 | 250.70 | -0.58% | 31,770 |
| Jun 22, 2026 | 249.45 | 254.15 | 249.45 | 252.15 | 252.15 | 2.94% | 39,885 |
| Jun 18, 2026 | 245.45 | 245.45 | 244.50 | 244.95 | 244.95 | 1.22% | 25,594 |
| Jun 17, 2026 | 240.00 | 242.25 | 240.00 | 242.00 | 242.00 | 0.08% | 33,297 |
| Jun 16, 2026 | 240.55 | 242.70 | 240.50 | 241.80 | 241.80 | 0.37% | 39,471 |
| Jun 15, 2026 | 240.15 | 241.00 | 239.00 | 240.90 | 240.90 | 2.97% | 34,356 |
| Jun 12, 2026 | 236.65 | 236.65 | 232.95 | 233.95 | 233.95 | 2.74% | 78,050 |
| Jun 11, 2026 | 227.90 | 230.00 | 222.60 | 227.70 | 227.70 | 0.18% | 112,979 |
| Jun 10, 2026 | 237.70 | 237.70 | 227.30 | 227.30 | 227.30 | -4.48% | 58,669 |
| Jun 9, 2026 | 233.90 | 237.95 | 233.75 | 237.95 | 237.95 | 3.05% | 83,600 |
| Jun 8, 2026 | 228.60 | 231.80 | 225.00 | 230.90 | 230.90 | -3.51% | 97,085 |
| Jun 5, 2026 | 241.80 | 241.80 | 236.70 | 239.30 | 239.30 | -1.91% | 65,156 |
| Jun 4, 2026 | 247.10 | 247.10 | 243.50 | 243.95 | 243.95 | -1.83% | 33,708 |
| Jun 3, 2026 | 248.30 | 249.35 | 248.00 | 248.50 | 248.50 | 2.12% | 22,869 |
| Jun 2, 2026 | 245.00 | 246.85 | 241.70 | 243.35 | 243.35 | -0.57% | 42,054 |
| Jun 1, 2026 | 246.15 | 246.15 | 244.05 | 244.75 | 244.75 | 1.47% | 37,450 |
| May 29, 2026 | 240.80 | 242.00 | 239.05 | 241.20 | 241.20 | 3.14% | 28,911 |
| May 28, 2026 | 242.00 | 242.65 | 233.00 | 233.85 | 233.85 | -2.07% | 29,832 |
| May 27, 2026 | 242.75 | 242.75 | 238.00 | 238.80 | 238.80 | 1.64% | 32,386 |
| May 26, 2026 | 236.00 | 236.00 | 234.00 | 234.95 | 234.95 | -0.17% | 19,100 |
| May 25, 2026 | 229.70 | 235.35 | 229.70 | 235.35 | 235.35 | 4.21% | 45,590 |
| May 22, 2026 | 224.95 | 226.50 | 224.40 | 225.85 | 225.85 | 1.62% | 26,564 |
| May 21, 2026 | 220.25 | 222.25 | 220.25 | 222.25 | 222.25 | 4.71% | 24,562 |
| May 20, 2026 | 213.60 | 214.30 | 211.65 | 212.25 | 212.25 | - | 15,436 |
| May 19, 2026 | 217.50 | 217.50 | 212.25 | 212.25 | 212.25 | -2.73% | 17,252 |
| May 18, 2026 | 213.90 | 218.25 | 213.90 | 218.20 | 218.20 | -1.40% | 48,702 |