Sinopac TAIEX ETF (TPE:006204)
Taiwan · Delayed Price · Currency is TWD 196.50
+0.15 (0.08%)
At close: Apr 30, 2026
TPE:006204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 195.70 | 196.50 | 195.70 | 196.50 | 196.50 | 0.08% | 22,751 |
| Apr 29, 2026 | 195.25 | 196.60 | 195.25 | 196.35 | 196.35 | -0.61% | 24,535 |
| Apr 28, 2026 | 197.50 | 197.55 | 197.50 | 197.55 | 197.55 | -0.10% | 43,153 |
| Apr 27, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 2.25% | 4,032 |
| Apr 24, 2026 | 193.20 | 193.40 | 193.20 | 193.40 | 193.40 | 2.25% | 43,987 |
| Apr 23, 2026 | 194.35 | 194.35 | 189.15 | 189.15 | 189.15 | -1.46% | 5,136 |
| Apr 22, 2026 | 192.20 | 192.20 | 191.95 | 191.95 | 191.95 | 0.63% | 22,042 |
| Apr 21, 2026 | 190.40 | 190.75 | 190.40 | 190.75 | 190.75 | 1.49% | 22,695 |
| Apr 20, 2026 | 188.10 | 188.75 | 187.95 | 187.95 | 187.95 | 0.51% | 25,510 |
| Apr 17, 2026 | 186.55 | 187.00 | 186.55 | 187.00 | 187.00 | 0.21% | 64,624 |
| Apr 16, 2026 | 185.85 | 186.90 | 185.80 | 186.60 | 186.60 | 1.36% | 25,527 |
| Apr 15, 2026 | 185.65 | 185.65 | 184.05 | 184.10 | 184.10 | 0.74% | 6,001 |
| Apr 14, 2026 | 182.20 | 182.75 | 181.10 | 182.75 | 182.75 | 2.15% | 28,833 |
| Apr 13, 2026 | 178.50 | 178.90 | 178.50 | 178.90 | 178.90 | 0.34% | 25,623 |
| Apr 10, 2026 | 178.90 | 178.90 | 177.90 | 178.30 | 178.30 | 1.28% | 4,729 |
| Apr 9, 2026 | 175.55 | 176.05 | 175.55 | 176.05 | 176.05 | 0.20% | 7,814 |
| Apr 8, 2026 | 172.00 | 175.70 | 172.00 | 175.70 | 175.70 | 4.46% | 10,616 |
| Apr 7, 2026 | 168.95 | 168.95 | 167.95 | 168.20 | 168.20 | 1.29% | 14,405 |
| Apr 2, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -1.42% | 1,999 |
| Apr 1, 2026 | 168.00 | 168.45 | 168.00 | 168.45 | 168.45 | 3.53% | 4,690 |
| Mar 31, 2026 | 163.05 | 163.05 | 162.20 | 162.70 | 162.70 | -2.57% | 25,171 |
| Mar 30, 2026 | 165.20 | 167.00 | 165.20 | 167.00 | 167.00 | -0.71% | 7,599 |
| Mar 27, 2026 | 167.00 | 168.20 | 167.00 | 168.20 | 168.20 | -1.84% | 3,110 |
| Mar 26, 2026 | 172.00 | 172.00 | 170.60 | 171.35 | 171.35 | 0.09% | 6,483 |
| Mar 25, 2026 | 170.70 | 171.20 | 170.70 | 171.20 | 171.20 | 2.09% | 4,901 |
| Mar 24, 2026 | 166.80 | 167.70 | 166.80 | 167.70 | 167.70 | 0.48% | 4,668 |
| Mar 23, 2026 | 167.00 | 167.00 | 166.85 | 166.90 | 166.90 | -2.43% | 5,492 |
| Mar 20, 2026 | 171.00 | 171.80 | 171.00 | 171.05 | 171.05 | -0.70% | 15,129 |
| Mar 19, 2026 | 172.60 | 172.60 | 172.25 | 172.25 | 172.25 | -1.94% | 3,708 |
| Mar 18, 2026 | 175.65 | 175.65 | 175.60 | 175.65 | 175.65 | 1.44% | 11,431 |
| Mar 17, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 0.90% | 2,203 |
| Mar 16, 2026 | 172.70 | 172.70 | 169.80 | 171.60 | 171.60 | 0.59% | 9,208 |
| Mar 13, 2026 | 169.00 | 170.60 | 168.95 | 170.60 | 170.60 | -0.81% | 13,522 |
| Mar 12, 2026 | 172.15 | 172.15 | 172.00 | 172.00 | 172.00 | -1.49% | 4,649 |
| Mar 11, 2026 | 171.00 | 174.60 | 171.00 | 174.60 | 174.60 | 4.30% | 9,128 |
| Mar 10, 2026 | 168.75 | 169.00 | 167.40 | 167.40 | 167.40 | 2.45% | 8,750 |
| Mar 9, 2026 | 168.00 | 168.00 | 161.85 | 163.40 | 163.40 | -4.72% | 9,583 |
| Mar 6, 2026 | 169.90 | 172.10 | 169.90 | 171.50 | 171.50 | -0.44% | 7,957 |
| Mar 5, 2026 | 170.80 | 174.50 | 170.80 | 172.25 | 172.25 | 2.53% | 9,189 |
| Mar 4, 2026 | 170.35 | 170.75 | 168.00 | 168.00 | 168.00 | -4.27% | 65,451 |
| Mar 3, 2026 | 178.75 | 179.30 | 175.50 | 175.50 | 175.50 | -2.74% | 14,183 |
| Mar 2, 2026 | 179.30 | 180.45 | 179.30 | 180.45 | 180.45 | -0.66% | 13,707 |
| Feb 26, 2026 | 181.05 | 181.65 | 181.05 | 181.65 | 181.65 | 0.53% | 4,309 |
| Feb 25, 2026 | 179.05 | 182.00 | 179.05 | 180.70 | 180.70 | 1.69% | 21,549 |
| Feb 24, 2026 | 174.25 | 177.70 | 174.25 | 177.70 | 177.70 | 2.45% | 35,916 |
| Feb 23, 2026 | 173.70 | 173.70 | 172.85 | 173.45 | 173.45 | 1.43% | 14,451 |
| Feb 11, 2026 | 169.25 | 171.50 | 169.25 | 171.00 | 171.00 | 1.79% | 23,248 |
| Feb 10, 2026 | 166.15 | 168.10 | 166.15 | 168.00 | 168.00 | 1.11% | 6,966 |
| Feb 9, 2026 | 164.80 | 166.15 | 164.80 | 166.15 | 166.15 | 2.72% | 7,754 |
| Feb 6, 2026 | 161.75 | 161.75 | 159.70 | 161.75 | 161.75 | -0.03% | 6,005 |