Mega Taiwan Blue Chip 30 ETF (TPE:00690)
Taiwan · Delayed Price · Currency is TWD 83.20
+1.10 (1.34%)
At close: Sep 22, 2026
TPE:00690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.30 | 84.70 | 83.20 | 83.20 | 83.20 | 1.34% | 523,147 |
| Sep 21, 2026 | 80.15 | 82.20 | 80.15 | 82.10 | 82.10 | 2.43% | 542,239 |
| Sep 18, 2026 | 79.60 | 80.25 | 79.35 | 80.15 | 80.15 | 2.56% | 677,017 |
| Sep 17, 2026 | 79.10 | 79.60 | 78.05 | 78.15 | 78.15 | 0.39% | 232,100 |
| Sep 16, 2026 | 78.20 | 78.40 | 77.60 | 77.85 | 77.85 | 0.84% | 279,755 |
| Sep 15, 2026 | 77.65 | 78.30 | 77.15 | 77.20 | 77.20 | -1.28% | 410,759 |
| Sep 14, 2026 | 77.20 | 78.40 | 76.95 | 78.20 | 78.20 | -0.13% | 255,112 |
| Sep 11, 2026 | 79.40 | 79.40 | 77.90 | 78.30 | 78.30 | -1.69% | 408,172 |
| Sep 10, 2026 | 79.95 | 79.95 | 78.90 | 79.65 | 79.65 | -0.44% | 242,763 |
| Sep 9, 2026 | 80.60 | 80.95 | 80.00 | 80.00 | 80.00 | -0.31% | 169,764 |
| Sep 8, 2026 | 81.25 | 81.25 | 79.85 | 80.25 | 80.25 | -1.17% | 329,961 |
| Sep 7, 2026 | 80.40 | 81.80 | 80.40 | 81.20 | 81.20 | 1.88% | 419,787 |
| Sep 4, 2026 | 79.05 | 79.70 | 78.60 | 79.70 | 79.70 | 2.44% | 294,434 |
| Sep 3, 2026 | 78.45 | 79.40 | 77.80 | 77.80 | 77.80 | -0.70% | 205,960 |
| Sep 2, 2026 | 79.85 | 79.85 | 78.35 | 78.35 | 78.35 | -1.88% | 394,903 |
| Sep 1, 2026 | 79.00 | 80.35 | 79.00 | 79.85 | 79.85 | 3.03% | 1,031,890 |
| Aug 31, 2026 | 76.85 | 77.50 | 76.40 | 77.50 | 77.50 | -0.77% | 278,985 |
| Aug 28, 2026 | 77.50 | 78.30 | 77.50 | 78.10 | 78.10 | 2.02% | 359,536 |
| Aug 27, 2026 | 77.55 | 77.90 | 76.50 | 76.55 | 76.55 | -0.39% | 224,668 |
| Aug 26, 2026 | 75.00 | 76.95 | 75.00 | 76.85 | 76.85 | 2.47% | 162,977 |
| Aug 25, 2026 | 74.95 | 75.05 | 73.50 | 75.00 | 75.00 | 0.07% | 312,190 |
| Aug 24, 2026 | 75.65 | 76.00 | 74.95 | 74.95 | 74.95 | -0.13% | 116,637 |
| Aug 21, 2026 | 75.30 | 75.70 | 74.65 | 75.05 | 75.05 | -0.33% | 150,145 |
| Aug 20, 2026 | 75.45 | 75.65 | 74.30 | 75.30 | 75.30 | 0.20% | 233,950 |
| Aug 19, 2026 | 74.55 | 75.75 | 74.50 | 75.15 | 75.15 | -1.57% | 360,029 |
| Aug 18, 2026 | 78.15 | 78.15 | 76.20 | 76.35 | 76.35 | -2.13% | 450,149 |
| Aug 17, 2026 | 80.00 | 80.55 | 79.45 | 80.20 | 78.01 | 0.82% | 472,375 |
| Aug 14, 2026 | 80.00 | 80.80 | 79.50 | 79.55 | 77.38 | -0.19% | 352,571 |
| Aug 13, 2026 | 79.40 | 80.45 | 79.30 | 79.70 | 77.52 | 2.38% | 315,635 |
| Aug 12, 2026 | 77.25 | 77.95 | 77.10 | 77.85 | 75.72 | 0.78% | 226,773 |
| Aug 11, 2026 | 76.55 | 77.45 | 75.95 | 77.25 | 75.14 | 0.85% | 297,876 |
| Aug 10, 2026 | 76.00 | 77.20 | 76.00 | 76.60 | 74.51 | 2.13% | 328,785 |
| Aug 7, 2026 | 76.00 | 76.50 | 74.35 | 75.00 | 72.95 | -1.06% | 325,783 |
| Aug 6, 2026 | 76.00 | 76.00 | 74.65 | 75.80 | 73.73 | 0.46% | 296,329 |
| Aug 5, 2026 | 76.05 | 76.40 | 75.40 | 75.45 | 73.39 | 2.72% | 538,765 |
| Aug 4, 2026 | 73.50 | 74.55 | 72.60 | 73.45 | 71.44 | 0.07% | 308,773 |
| Aug 3, 2026 | 72.75 | 73.90 | 72.50 | 73.40 | 71.40 | 0.82% | 467,978 |
| Jul 31, 2026 | 71.20 | 72.80 | 71.20 | 72.80 | 70.81 | 9.97% | 262,190 |
| Jul 30, 2026 | 65.30 | 69.00 | 65.10 | 66.20 | 64.39 | 0.15% | 1,091,850 |
| Jul 29, 2026 | 69.25 | 69.30 | 64.60 | 66.10 | 64.30 | -4.48% | 1,564,632 |
| Jul 28, 2026 | 73.60 | 73.60 | 69.20 | 69.20 | 67.31 | -6.23% | 1,057,001 |
| Jul 27, 2026 | 73.95 | 73.95 | 72.30 | 73.80 | 71.78 | -0.61% | 337,191 |
| Jul 24, 2026 | 75.05 | 76.20 | 74.00 | 74.25 | 72.22 | -2.56% | 461,004 |
| Jul 23, 2026 | 77.05 | 77.05 | 75.70 | 76.20 | 74.12 | 0.26% | 376,627 |
| Jul 22, 2026 | 76.30 | 77.40 | 75.95 | 76.00 | 73.92 | 1.95% | 497,752 |
| Jul 21, 2026 | 71.90 | 74.70 | 71.90 | 74.55 | 72.51 | 4.93% | 496,790 |
| Jul 20, 2026 | 72.60 | 72.60 | 69.60 | 71.05 | 69.11 | -2.07% | 813,625 |
| Jul 17, 2026 | 77.05 | 77.05 | 72.40 | 72.55 | 70.57 | -6.21% | 1,606,306 |
| Jul 16, 2026 | 77.00 | 77.55 | 75.65 | 77.35 | 75.24 | - | 459,642 |
| Jul 15, 2026 | 76.10 | 77.35 | 76.00 | 77.35 | 75.24 | 2.38% | 266,471 |