Sinopac TAIEX ETF (TPE:006204)
Taiwan · Delayed Price · Currency is TWD 239.60
+1.05 (0.44%)
At close: Sep 22, 2026
TPE:006204 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 240.00 | 240.00 | 239.55 | 239.55 | 239.55 | -0.02% | 25,324 |
| Sep 22, 2026 | 238.90 | 239.60 | 238.90 | 239.60 | 239.60 | 0.44% | 22,235 |
| Sep 21, 2026 | 237.75 | 238.55 | 237.75 | 238.55 | 238.55 | 1.58% | 22,669 |
| Sep 18, 2026 | 234.45 | 234.85 | 234.45 | 234.85 | 234.85 | 0.95% | 22,268 |
| Sep 17, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 1.68% | 2,377 |
| Sep 16, 2026 | 229.60 | 230.35 | 228.25 | 228.80 | 228.80 | 0.35% | 25,073 |
| Sep 15, 2026 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | -0.91% | 25,179 |
| Sep 14, 2026 | 227.90 | 230.10 | 227.90 | 230.10 | 230.10 | -0.88% | 24,822 |
| Sep 11, 2026 | 230.70 | 232.15 | 230.70 | 232.15 | 232.15 | -0.94% | 42,169 |
| Sep 10, 2026 | 233.65 | 234.35 | 233.65 | 234.35 | 234.35 | -0.40% | 3,056 |
| Sep 9, 2026 | 236.30 | 236.30 | 235.15 | 235.30 | 235.30 | -0.40% | 42,440 |
| Sep 8, 2026 | 236.75 | 236.80 | 236.25 | 236.25 | 236.25 | -0.04% | 5,415 |
| Sep 7, 2026 | 235.60 | 236.35 | 235.60 | 236.35 | 236.35 | 1.77% | 23,239 |
| Sep 4, 2026 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | 0.63% | 2,187 |
| Sep 3, 2026 | 231.70 | 231.70 | 230.80 | 230.80 | 230.80 | - | 62,513 |
| Sep 2, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -1.37% | 2,613 |
| Sep 1, 2026 | 232.45 | 234.00 | 232.45 | 234.00 | 234.00 | 2.50% | 4,892 |
| Aug 31, 2026 | 227.20 | 228.30 | 227.20 | 228.30 | 228.30 | -1.04% | 23,086 |
| 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 |