Yuanta/P-shares Taiwan Electronics Tech ETF (TPE:0053)
Taiwan · Delayed Price · Currency is TWD 238.95
-2.20 (-0.91%)
At close: Sep 14, 2026
TPE:0053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 241.25 | 242.00 | 239.70 | 241.15 | 241.15 | -1.97% | 397,223 |
| Sep 10, 2026 | 246.60 | 246.60 | 243.55 | 246.00 | 246.00 | -0.61% | 135,410 |
| Sep 9, 2026 | 254.05 | 254.05 | 247.50 | 247.50 | 247.50 | 0.61% | 50,793 |
| Sep 8, 2026 | 249.15 | 249.15 | 246.00 | 246.00 | 246.00 | -0.93% | 32,805 |
| Sep 7, 2026 | 246.55 | 248.70 | 246.55 | 248.30 | 248.30 | 1.91% | 38,527 |
| Sep 4, 2026 | 242.30 | 243.65 | 241.30 | 243.65 | 243.65 | 1.65% | 26,407 |
| Sep 3, 2026 | 242.40 | 242.70 | 239.50 | 239.70 | 239.70 | -1.09% | 62,568 |
| Sep 2, 2026 | 244.45 | 244.65 | 242.30 | 242.35 | 242.35 | -1.62% | 89,257 |
| Sep 1, 2026 | 246.00 | 247.15 | 245.10 | 246.35 | 246.35 | 2.45% | 70,797 |
| Aug 31, 2026 | 238.70 | 240.45 | 238.00 | 240.45 | 240.45 | -1.25% | 40,282 |
| Aug 28, 2026 | 244.00 | 244.20 | 243.20 | 243.50 | 243.50 | 0.81% | 44,722 |
| Aug 27, 2026 | 245.25 | 245.25 | 241.55 | 241.55 | 241.55 | 0.17% | 49,349 |
| Aug 26, 2026 | 236.55 | 241.15 | 236.55 | 241.15 | 241.15 | 2.12% | 34,159 |
| Aug 25, 2026 | 237.50 | 237.50 | 231.70 | 236.15 | 236.15 | -1.58% | 97,667 |
| Aug 24, 2026 | 238.95 | 239.95 | 237.50 | 239.95 | 239.95 | 0.42% | 96,068 |
| Aug 21, 2026 | 235.50 | 238.95 | 235.50 | 238.95 | 238.95 | 1.06% | 37,640 |
| Aug 20, 2026 | 236.55 | 236.55 | 234.50 | 236.45 | 236.45 | 0.77% | 150,787 |
| Aug 19, 2026 | 233.35 | 236.25 | 232.75 | 234.65 | 234.65 | -1.82% | 68,493 |
| Aug 18, 2026 | 243.00 | 243.00 | 238.10 | 239.00 | 239.00 | -1.28% | 32,298 |
| Aug 17, 2026 | 243.45 | 243.45 | 241.65 | 242.10 | 242.10 | -0.06% | 20,393 |
| Aug 14, 2026 | 245.00 | 245.00 | 242.25 | 242.25 | 242.25 | -0.37% | 52,166 |
| Aug 13, 2026 | 243.80 | 244.40 | 242.75 | 243.15 | 243.15 | 1.52% | 127,465 |
| Aug 12, 2026 | 239.20 | 239.50 | 238.20 | 239.50 | 239.50 | 0.86% | 39,282 |
| Aug 11, 2026 | 235.00 | 237.45 | 235.00 | 237.45 | 237.45 | 0.19% | 71,113 |
| Aug 10, 2026 | 236.70 | 238.30 | 236.10 | 237.00 | 237.00 | 2.27% | 108,275 |
| Aug 7, 2026 | 233.15 | 234.40 | 230.85 | 231.75 | 231.75 | -1.19% | 22,334 |
| Aug 6, 2026 | 232.10 | 234.55 | 232.00 | 234.55 | 234.55 | -0.17% | 34,645 |
| Aug 5, 2026 | 235.60 | 236.65 | 233.95 | 234.95 | 234.95 | 3.59% | 53,063 |
| Aug 4, 2026 | 227.15 | 229.60 | 226.35 | 226.80 | 226.80 | -0.87% | 35,138 |
| Aug 3, 2026 | 227.10 | 229.75 | 225.80 | 228.80 | 228.80 | 0.64% | 80,603 |
| Jul 31, 2026 | 224.00 | 227.35 | 222.05 | 227.35 | 227.35 | 9.99% | 41,906 |
| Jul 30, 2026 | 204.10 | 213.05 | 203.80 | 206.70 | 206.70 | 1.30% | 173,423 |
| Jul 29, 2026 | 213.00 | 213.70 | 203.40 | 204.05 | 204.05 | -5.84% | 71,327 |
| 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 |