Yuanta/P-shares Taiwan Electronics Tech ETF (TPE:0053)
Taiwan · Delayed Price · Currency is TWD 211.00
-7.90 (-3.61%)
At close: Nov 5, 2026
TPE:0053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 217.90 | 217.90 | 211.00 | 211.00 | 211.00 | -3.61% | 640,213 |
| Nov 4, 2026 | 223.50 | 223.50 | 213.45 | 218.90 | 218.90 | -0.91% | 806,359 |
| Nov 3, 2026 | 227.50 | 228.20 | 220.90 | 220.90 | 220.90 | -4.12% | 829,339 |
| Nov 2, 2026 | 228.50 | 231.35 | 228.50 | 230.40 | 230.40 | -0.73% | 453,876 |
| Oct 30, 2026 | 233.35 | 233.35 | 229.20 | 232.10 | 232.10 | -2.56% | 737,592 |
| Oct 29, 2026 | 242.20 | 242.20 | 236.75 | 238.20 | 238.20 | -1.65% | 551,625 |
| Oct 28, 2026 | 241.50 | 242.40 | 240.50 | 242.20 | 242.20 | 2.02% | 244,049 |
| Oct 27, 2026 | 239.80 | 239.90 | 235.40 | 237.40 | 237.40 | -0.27% | 536,535 |
| Oct 22, 2026 | 244.70 | 244.70 | 238.00 | 238.05 | 238.05 | -1.37% | 661,600 |
| Oct 21, 2026 | 243.35 | 244.80 | 240.80 | 241.35 | 241.35 | 0.88% | 484,813 |
| Oct 20, 2026 | 240.80 | 242.10 | 239.20 | 239.25 | 239.25 | -0.77% | 576,021 |
| Oct 19, 2026 | 241.00 | 241.60 | 238.15 | 241.10 | 241.10 | -0.99% | 906,035 |
| Oct 16, 2026 | 244.25 | 246.05 | 242.70 | 243.50 | 243.50 | -0.10% | 991,865 |
| Oct 15, 2026 | 248.50 | 248.50 | 242.75 | 243.75 | 243.75 | -3.68% | 1,599,885 |
| Oct 14, 2026 | 254.25 | 255.45 | 253.05 | 253.05 | 253.05 | -0.04% | 524,406 |
| Oct 13, 2026 | 257.50 | 257.50 | 251.55 | 253.15 | 253.15 | -2.20% | 918,934 |
| Oct 12, 2026 | 269.90 | 269.90 | 256.50 | 258.85 | 258.85 | -0.42% | 901,896 |
| Oct 8, 2026 | 259.90 | 260.80 | 258.75 | 259.95 | 259.95 | -0.78% | 197,244 |
| Oct 7, 2026 | 263.10 | 263.10 | 261.30 | 262.00 | 262.00 | -0.42% | 169,480 |
| Oct 6, 2026 | 263.10 | 263.40 | 262.00 | 263.10 | 263.10 | 0.04% | 190,565 |
| Oct 5, 2026 | 266.25 | 266.25 | 262.05 | 263.00 | 263.00 | 2.92% | 219,470 |
| Oct 2, 2026 | 255.70 | 255.70 | 254.15 | 255.55 | 255.55 | -0.06% | 169,069 |
| Oct 1, 2026 | 253.00 | 255.70 | 252.95 | 255.70 | 255.70 | 1.45% | 162,099 |
| Sep 30, 2026 | 253.40 | 255.20 | 252.05 | 252.05 | 252.05 | 0.50% | 209,342 |
| Sep 29, 2026 | 253.30 | 253.30 | 250.00 | 250.80 | 250.80 | -0.99% | 182,328 |
| Sep 24, 2026 | 252.80 | 253.30 | 251.85 | 253.30 | 253.30 | 0.12% | 148,520 |
| Sep 23, 2026 | 252.90 | 255.10 | 252.90 | 253.00 | 253.00 | 0.62% | 164,985 |
| Sep 22, 2026 | 254.60 | 254.60 | 251.20 | 251.45 | 251.45 | 0.86% | 161,080 |
| Sep 21, 2026 | 248.55 | 250.15 | 248.50 | 249.30 | 249.30 | 1.01% | 157,983 |
| Sep 18, 2026 | 244.15 | 246.80 | 244.15 | 246.80 | 246.80 | 2.00% | 91,819 |
| Sep 17, 2026 | 241.35 | 244.85 | 241.25 | 241.95 | 241.95 | 1.02% | 50,722 |
| Sep 16, 2026 | 237.35 | 239.95 | 237.35 | 239.50 | 239.50 | 0.91% | 73,112 |
| Sep 15, 2026 | 237.55 | 239.55 | 237.35 | 237.35 | 237.35 | -0.67% | 281,948 |
| Sep 14, 2026 | 238.60 | 239.15 | 236.65 | 238.95 | 238.95 | -0.91% | 121,405 |
| 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 |