Sinopac TAIEX ETF (TPE:006204)
Taiwan · Delayed Price · Currency is TWD 229.85
+7.95 (3.58%)
At close: Jul 15, 2026
TPE:006204 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 226.85 | 228.80 | 226.85 | 228.80 | 228.80 | 0.46% | 4,123 |
| Jun 16, 2026 | 227.75 | 228.20 | 227.75 | 227.75 | 227.75 | 0.33% | 12,354 |
| Jun 15, 2026 | 226.30 | 227.00 | 226.10 | 227.00 | 227.00 | 2.28% | 23,377 |
| Jun 12, 2026 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | 2.75% | 2,449 |
| Jun 11, 2026 | 211.75 | 216.00 | 211.75 | 216.00 | 216.00 | -1.50% | 15,154 |
| Jun 10, 2026 | 222.50 | 222.70 | 219.30 | 219.30 | 219.30 | -1.95% | 37,122 |
| Jun 9, 2026 | 219.25 | 223.65 | 218.75 | 223.65 | 223.65 | 3.21% | 22,479 |
| Jun 8, 2026 | 213.45 | 216.70 | 212.30 | 216.70 | 216.70 | -3.90% | 26,570 |
| Jun 5, 2026 | 228.50 | 228.50 | 221.55 | 225.50 | 225.50 | -2.23% | 126,527 |
| Jun 4, 2026 | 231.75 | 231.75 | 230.65 | 230.65 | 230.65 | -0.97% | 4,003 |
| Jun 3, 2026 | 231.35 | 232.90 | 231.35 | 232.90 | 232.90 | 2.51% | 33,803 |
| Jun 2, 2026 | 227.70 | 227.80 | 227.10 | 227.20 | 227.20 | -0.48% | 137,183 |
| Jun 1, 2026 | 228.20 | 228.45 | 228.00 | 228.30 | 228.30 | 1.72% | 37,377 |
| May 29, 2026 | 222.95 | 224.45 | 222.95 | 224.45 | 224.45 | 3.60% | 63,464 |
| May 28, 2026 | 217.10 | 217.10 | 216.65 | 216.65 | 216.65 | -2.12% | 3,868 |
| May 27, 2026 | 221.40 | 221.45 | 220.35 | 221.35 | 221.35 | 1.26% | 25,815 |
| May 26, 2026 | 218.65 | 218.65 | 218.60 | 218.60 | 218.60 | 0.28% | 23,336 |
| May 25, 2026 | 217.75 | 218.00 | 217.60 | 218.00 | 218.00 | 3.00% | 35,816 |
| May 22, 2026 | 209.25 | 211.65 | 209.25 | 211.65 | 211.65 | 2.00% | 32,807 |
| May 21, 2026 | 200.90 | 207.50 | 200.90 | 207.50 | 207.50 | 3.49% | 45,492 |
| May 20, 2026 | 201.30 | 201.30 | 200.50 | 200.50 | 200.50 | -0.25% | 4,077 |
| May 19, 2026 | 203.25 | 203.25 | 200.45 | 201.00 | 201.00 | -1.37% | 10,745 |
| May 18, 2026 | 202.75 | 203.80 | 202.75 | 203.80 | 203.80 | -0.66% | 45,065 |
| May 15, 2026 | 206.50 | 206.50 | 205.15 | 205.15 | 205.15 | -1.56% | 4,286 |
| May 14, 2026 | 209.00 | 209.05 | 208.40 | 208.40 | 208.40 | 1.12% | 25,152 |
| May 13, 2026 | 206.25 | 206.30 | 206.10 | 206.10 | 206.10 | -2.02% | 45,486 |
| May 12, 2026 | 209.70 | 210.35 | 207.75 | 210.35 | 210.35 | 0.41% | 5,595 |
| May 11, 2026 | 209.40 | 209.50 | 209.40 | 209.50 | 209.50 | 1.09% | 43,165 |
| May 8, 2026 | 208.50 | 208.50 | 205.90 | 207.25 | 207.25 | -0.60% | 18,894 |
| May 7, 2026 | 208.05 | 208.75 | 208.05 | 208.50 | 208.50 | 1.91% | 33,589 |
| May 6, 2026 | 202.70 | 204.60 | 202.70 | 204.60 | 204.60 | 0.86% | 28,661 |
| May 5, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 0.32% | 42,145 |