Sinopac TAIEX ETF (TPE:006204)
Taiwan · Delayed Price · Currency is TWD 230.70
+0.90 (0.39%)
At close: Aug 28, 2026
TPE:006204 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 231.85 | 231.85 | 230.60 | 230.70 | 230.70 | 0.39% | 24,754 |
| Aug 27, 2026 | 230.35 | 230.35 | 229.80 | 229.80 | 229.80 | 0.75% | 24,930 |
| Aug 26, 2026 | 224.20 | 228.60 | 224.20 | 228.10 | 228.10 | 2.38% | 105,137 |
| Aug 25, 2026 | 220.45 | 222.80 | 220.45 | 222.80 | 222.80 | -0.38% | 11,557 |
| Aug 24, 2026 | 224.55 | 224.55 | 223.65 | 223.65 | 223.65 | -0.60% | 4,457 |
| Aug 21, 2026 | 223.25 | 225.00 | 223.25 | 225.00 | 225.00 | 0.81% | 4,182 |
| Aug 20, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.25% | 2,072 |
| Aug 19, 2026 | 222.90 | 222.95 | 222.65 | 222.65 | 222.65 | -1.81% | 43,471 |
| Aug 18, 2026 | 226.15 | 228.00 | 226.15 | 226.75 | 226.75 | -1.46% | 8,307 |
| Aug 17, 2026 | 229.75 | 230.40 | 229.75 | 230.10 | 230.10 | 0.17% | 63,873 |
| Aug 14, 2026 | 229.60 | 229.70 | 229.60 | 229.70 | 229.70 | 0.66% | 3,999 |
| Aug 13, 2026 | 229.20 | 229.20 | 228.20 | 228.20 | 228.20 | 0.91% | 3,827 |
| Aug 12, 2026 | 225.30 | 226.20 | 225.30 | 226.15 | 226.15 | 0.42% | 84,463 |
| Aug 11, 2026 | 221.80 | 225.20 | 221.80 | 225.20 | 225.20 | 0.49% | 6,092 |
| Aug 10, 2026 | 224.00 | 224.50 | 223.40 | 224.10 | 224.10 | 1.54% | 24,567 |
| Aug 7, 2026 | 220.15 | 220.70 | 220.15 | 220.70 | 220.70 | -0.47% | 3,361 |
| Aug 6, 2026 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | -0.22% | 3,829 |
| Aug 5, 2026 | 222.20 | 222.25 | 222.05 | 222.25 | 222.25 | 2.89% | 24,267 |
| Aug 4, 2026 | 215.50 | 216.45 | 215.30 | 216.00 | 216.00 | 0.23% | 6,470 |
| Aug 3, 2026 | 215.55 | 215.55 | 215.50 | 215.50 | 215.50 | 0.07% | 92,465 |
| Jul 31, 2026 | 211.75 | 215.35 | 211.75 | 215.35 | 215.35 | 6.77% | 16,125 |
| Jul 30, 2026 | 203.35 | 203.35 | 201.70 | 201.70 | 201.70 | 1.54% | 8,631 |
| Jul 29, 2026 | 201.85 | 201.85 | 198.65 | 198.65 | 198.65 | -5.36% | 16,777 |
| Jul 28, 2026 | 210.05 | 210.10 | 209.10 | 209.90 | 209.90 | -2.89% | 5,946 |
| Jul 27, 2026 | 216.25 | 216.25 | 216.15 | 216.15 | 216.15 | -1.21% | 43,139 |
| Jul 24, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.37% | 2,179 |
| Jul 23, 2026 | 221.75 | 221.85 | 221.75 | 221.85 | 221.85 | -1.11% | 3,650 |
| Jul 22, 2026 | 224.15 | 224.40 | 223.70 | 224.35 | 224.35 | 2.35% | 26,166 |
| Jul 21, 2026 | 217.40 | 219.55 | 217.40 | 219.20 | 219.20 | 2.10% | 145,568 |
| Jul 20, 2026 | 211.95 | 214.70 | 211.95 | 214.70 | 214.70 | -0.09% | 3,884 |
| Jul 17, 2026 | 217.90 | 217.90 | 214.90 | 214.90 | 214.90 | -6.18% | 10,576 |
| Jul 16, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | -0.35% | 2,523 |
| Jul 15, 2026 | 227.20 | 229.85 | 227.20 | 229.85 | 229.85 | 3.58% | 16,075 |
| Jul 14, 2026 | 223.65 | 224.00 | 219.70 | 221.90 | 221.90 | -2.68% | 14,399 |
| Jul 13, 2026 | 230.70 | 230.70 | 228.00 | 228.00 | 228.00 | -0.44% | 5,952 |
| Jul 9, 2026 | 228.90 | 229.05 | 228.90 | 229.00 | 229.00 | 0.46% | 126,567 |
| Jul 8, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | -0.63% | 1,958 |
| Jul 7, 2026 | 230.20 | 230.20 | 229.40 | 229.40 | 229.40 | -2.30% | 3,432 |
| Jul 6, 2026 | 236.25 | 236.90 | 234.80 | 234.80 | 234.80 | -0.61% | 7,212 |
| Jul 3, 2026 | 233.50 | 236.25 | 233.50 | 236.25 | 236.25 | 1.74% | 10,512 |
| Jul 2, 2026 | 232.20 | 233.40 | 232.20 | 232.20 | 232.20 | -1.46% | 14,464 |
| Jul 1, 2026 | 236.25 | 236.25 | 235.65 | 235.65 | 235.65 | 0.94% | 4,172 |
| Jun 30, 2026 | 231.50 | 233.45 | 231.50 | 233.45 | 233.45 | 3.78% | 5,024 |
| Jun 29, 2026 | 225.85 | 225.85 | 224.80 | 224.95 | 224.95 | 1.24% | 14,716 |
| Jun 26, 2026 | 223.25 | 225.90 | 222.20 | 222.20 | 222.20 | -4.59% | 5,266 |
| Jun 25, 2026 | 232.55 | 232.90 | 232.55 | 232.90 | 232.90 | 1.15% | 4,603 |
| Jun 24, 2026 | 234.00 | 234.00 | 229.85 | 230.25 | 230.25 | -2.37% | 12,421 |
| Jun 23, 2026 | 238.90 | 239.40 | 235.85 | 235.85 | 235.85 | -1.44% | 20,807 |
| Jun 22, 2026 | 238.25 | 239.30 | 238.25 | 239.30 | 239.30 | 3.24% | 16,002 |
| Jun 18, 2026 | 230.75 | 231.80 | 230.75 | 231.80 | 231.80 | 1.31% | 3,070 |