Yuanta/P-shares MSCI Taiwan ETF (TPE:006203)
Taiwan · Delayed Price · Currency is TWD 203.95
+2.35 (1.17%)
At close: Sep 22, 2026
TPE:006203 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 204.50 | 205.20 | 203.95 | 203.95 | 203.95 | 1.17% | 8,960 |
| Sep 21, 2026 | 200.50 | 202.60 | 200.50 | 201.60 | 201.60 | 1.56% | 23,723 |
| Sep 18, 2026 | 197.80 | 198.60 | 197.50 | 198.50 | 198.50 | 1.38% | 21,463 |
| Sep 17, 2026 | 197.50 | 197.50 | 195.55 | 195.80 | 195.80 | 0.59% | 8,869 |
| Sep 16, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0.88% | 3,130 |
| Sep 15, 2026 | 194.55 | 194.55 | 192.95 | 192.95 | 192.95 | -0.85% | 25,871 |
| Sep 14, 2026 | 192.75 | 194.60 | 191.90 | 194.60 | 194.60 | -0.84% | 21,404 |
| Sep 11, 2026 | 195.10 | 196.25 | 194.80 | 196.25 | 196.25 | -1.58% | 22,112 |
| Sep 10, 2026 | 198.95 | 199.40 | 197.95 | 199.40 | 199.40 | -0.25% | 14,968 |
| Sep 9, 2026 | 201.20 | 201.20 | 199.35 | 199.90 | 199.90 | -0.27% | 16,104 |
| Sep 8, 2026 | 200.30 | 201.35 | 200.00 | 200.45 | 200.45 | 0.68% | 9,886 |
| Sep 7, 2026 | 198.10 | 199.65 | 197.95 | 199.10 | 199.10 | 1.69% | 27,277 |
| Sep 4, 2026 | 194.10 | 195.80 | 194.10 | 195.80 | 195.80 | 1.06% | 9,841 |
| Sep 3, 2026 | 194.90 | 195.45 | 193.75 | 193.75 | 193.75 | -0.54% | 12,106 |
| Sep 2, 2026 | 196.15 | 196.15 | 193.95 | 194.80 | 194.80 | -1.37% | 11,989 |
| Sep 1, 2026 | 195.45 | 197.50 | 195.45 | 197.50 | 197.50 | 2.65% | 8,488 |
| Aug 31, 2026 | 191.45 | 192.40 | 190.95 | 192.40 | 192.40 | -1.48% | 9,409 |
| Aug 28, 2026 | 193.85 | 195.30 | 193.85 | 195.30 | 195.30 | 0.93% | 12,442 |
| Aug 27, 2026 | 194.55 | 194.60 | 193.50 | 193.50 | 193.50 | 0.16% | 12,647 |
| Aug 26, 2026 | 191.35 | 193.20 | 191.35 | 193.20 | 193.20 | 2.47% | 11,949 |
| Aug 25, 2026 | 187.15 | 188.55 | 187.15 | 188.55 | 188.55 | -0.74% | 8,014 |
| Aug 24, 2026 | 190.90 | 190.90 | 188.35 | 189.95 | 189.95 | -0.18% | 8,838 |
| Aug 21, 2026 | 189.60 | 190.30 | 188.60 | 190.30 | 190.30 | 0.85% | 6,445 |
| Aug 20, 2026 | 188.65 | 188.70 | 188.65 | 188.70 | 188.70 | 0.32% | 4,174 |
| Aug 19, 2026 | 187.75 | 189.10 | 186.95 | 188.10 | 188.10 | -1.42% | 60,270 |
| Aug 18, 2026 | 193.45 | 193.45 | 190.50 | 190.80 | 190.80 | -1.22% | 37,274 |
| Aug 17, 2026 | 193.85 | 194.65 | 192.35 | 193.15 | 193.15 | -0.21% | 12,487 |
| Aug 14, 2026 | 195.40 | 195.40 | 193.55 | 193.55 | 193.55 | - | 7,111 |
| Aug 13, 2026 | 196.15 | 196.15 | 193.10 | 193.55 | 193.55 | 1.47% | 12,038 |
| Aug 12, 2026 | 190.40 | 191.10 | 190.40 | 190.75 | 190.75 | 0.58% | 8,789 |
| Aug 11, 2026 | 189.60 | 190.65 | 188.25 | 189.65 | 189.65 | 0.82% | 11,003 |
| Aug 10, 2026 | 190.90 | 191.40 | 188.10 | 188.10 | 188.10 | 0.94% | 16,211 |
| Aug 7, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | -0.69% | 2,668 |
| Aug 6, 2026 | 187.35 | 187.65 | 187.35 | 187.65 | 187.65 | -0.13% | 6,479 |
| Aug 5, 2026 | 187.80 | 189.45 | 187.80 | 187.90 | 187.90 | 2.90% | 39,382 |
| Aug 4, 2026 | 184.40 | 184.40 | 182.60 | 182.60 | 182.60 | -1.64% | 21,661 |
| Aug 3, 2026 | 185.00 | 187.20 | 184.70 | 185.65 | 185.65 | 0.49% | 41,253 |
| Jul 31, 2026 | 182.40 | 184.75 | 182.40 | 184.75 | 184.75 | 8.58% | 21,277 |
| Jul 30, 2026 | 169.35 | 173.90 | 168.05 | 170.15 | 170.15 | 0.80% | 62,753 |
| Jul 29, 2026 | 173.75 | 175.00 | 167.55 | 168.80 | 168.80 | -4.63% | 70,461 |
| Jul 28, 2026 | 178.55 | 178.55 | 176.30 | 177.00 | 177.00 | -3.70% | 36,918 |
| Jul 27, 2026 | 181.55 | 183.80 | 181.55 | 183.80 | 183.80 | -0.03% | 44,523 |
| Jul 24, 2026 | 187.55 | 187.55 | 183.85 | 183.85 | 183.85 | -2.18% | 24,617 |
| Jul 23, 2026 | 190.00 | 190.00 | 187.50 | 187.95 | 187.95 | -1.08% | 16,171 |
| Jul 22, 2026 | 189.15 | 190.00 | 189.05 | 190.00 | 190.00 | 2.18% | 10,806 |
| Jul 21, 2026 | 183.80 | 185.95 | 183.55 | 185.95 | 185.95 | 3.45% | 10,266 |
| Jul 20, 2026 | 180.80 | 182.30 | 178.00 | 181.00 | 179.75 | 0.14% | 65,489 |
| Jul 17, 2026 | 186.90 | 186.90 | 180.75 | 180.75 | 179.50 | -6.42% | 63,600 |
| Jul 16, 2026 | 190.65 | 193.30 | 189.80 | 193.15 | 191.82 | 0.21% | 17,340 |
| Jul 15, 2026 | 192.50 | 193.60 | 192.50 | 192.75 | 191.42 | 2.55% | 15,161 |