FSITC Taiwan Industry Elite 30 ETF (TPE:00728)
Taiwan · Delayed Price · Currency is TWD 70.50
-0.30 (-0.42%)
At close: Sep 23, 2026
TPE:00728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.50 | 71.75 | 70.80 | 70.80 | 70.80 | 0.71% | 130,691 |
| Sep 21, 2026 | 70.05 | 70.60 | 70.05 | 70.30 | 70.30 | 0.93% | 139,724 |
| Sep 18, 2026 | 68.60 | 69.75 | 68.60 | 69.65 | 69.65 | 2.83% | 404,915 |
| Sep 17, 2026 | 68.00 | 69.15 | 68.00 | 68.50 | 67.73 | 1.48% | 166,929 |
| Sep 16, 2026 | 67.15 | 67.80 | 67.15 | 67.50 | 66.74 | 1.05% | 54,891 |
| Sep 15, 2026 | 67.05 | 67.55 | 66.70 | 66.80 | 66.05 | -1.55% | 97,221 |
| Sep 14, 2026 | 67.30 | 68.15 | 66.80 | 67.85 | 67.09 | -1.17% | 189,076 |
| Sep 11, 2026 | 68.75 | 68.95 | 68.00 | 68.65 | 67.88 | -1.01% | 96,885 |
| Sep 10, 2026 | 69.75 | 69.75 | 69.25 | 69.35 | 68.57 | -1.07% | 87,662 |
| Sep 9, 2026 | 69.50 | 70.60 | 69.50 | 70.10 | 69.31 | 1.23% | 147,256 |
| Sep 8, 2026 | 70.80 | 70.85 | 69.10 | 69.25 | 68.47 | -2.19% | 401,451 |
| Sep 7, 2026 | 70.40 | 71.00 | 70.20 | 70.80 | 70.00 | 1.65% | 147,809 |
| Sep 4, 2026 | 68.75 | 69.65 | 68.45 | 69.65 | 68.87 | 2.35% | 232,388 |
| Sep 3, 2026 | 69.60 | 69.60 | 68.05 | 68.05 | 67.29 | -1.66% | 210,289 |
| Sep 2, 2026 | 70.40 | 70.40 | 69.20 | 69.20 | 68.42 | -1.84% | 166,918 |
| Sep 1, 2026 | 69.60 | 70.90 | 69.60 | 70.50 | 69.71 | 2.03% | 676,678 |
| Aug 31, 2026 | 69.15 | 69.15 | 67.85 | 69.10 | 68.32 | -0.14% | 1,245,558 |
| Aug 28, 2026 | 68.70 | 69.60 | 68.70 | 69.20 | 68.42 | 1.39% | 793,122 |
| Aug 27, 2026 | 68.85 | 69.30 | 68.25 | 68.25 | 67.48 | - | 1,177,224 |
| Aug 26, 2026 | 67.10 | 68.35 | 67.05 | 68.25 | 67.48 | 1.56% | 250,247 |
| Aug 25, 2026 | 66.60 | 67.20 | 65.60 | 67.20 | 66.45 | 0.30% | 94,936 |
| Aug 24, 2026 | 67.25 | 68.00 | 67.00 | 67.00 | 66.25 | 0.83% | 104,594 |
| Aug 21, 2026 | 66.00 | 67.05 | 65.70 | 66.45 | 65.70 | -0.23% | 80,484 |
| Aug 20, 2026 | 67.15 | 67.15 | 66.25 | 66.60 | 65.85 | 0.45% | 123,313 |
| Aug 19, 2026 | 65.60 | 66.85 | 65.30 | 66.30 | 65.56 | -0.90% | 161,865 |
| Aug 18, 2026 | 67.60 | 68.40 | 66.80 | 66.90 | 66.15 | -1.04% | 262,652 |
| Aug 17, 2026 | 67.35 | 68.00 | 67.05 | 67.60 | 66.84 | 2.35% | 239,884 |
| Aug 14, 2026 | 66.85 | 66.85 | 65.90 | 66.05 | 65.31 | -0.23% | 565,428 |
| Aug 13, 2026 | 67.00 | 67.20 | 66.20 | 66.20 | 65.46 | 0.46% | 536,355 |
| Aug 12, 2026 | 65.25 | 66.00 | 65.05 | 65.90 | 65.16 | 1.93% | 1,156,047 |
| Aug 11, 2026 | 64.10 | 65.05 | 64.10 | 64.65 | 63.92 | -0.23% | 213,461 |
| Aug 10, 2026 | 64.60 | 65.40 | 64.55 | 64.80 | 64.07 | 1.81% | 420,686 |
| Aug 7, 2026 | 64.45 | 64.75 | 63.30 | 63.65 | 62.94 | 0.63% | 145,311 |
| Aug 6, 2026 | 61.60 | 63.30 | 61.60 | 63.25 | 62.54 | 0.24% | 69,524 |
| Aug 5, 2026 | 62.95 | 63.45 | 62.80 | 63.10 | 62.39 | 3.27% | 100,793 |
| Aug 4, 2026 | 59.90 | 61.60 | 59.90 | 61.10 | 60.41 | 1.83% | 360,144 |
| Aug 3, 2026 | 60.00 | 60.90 | 60.00 | 60.00 | 59.33 | -2.83% | 263,053 |
| Jul 31, 2026 | 59.75 | 61.75 | 59.75 | 61.75 | 61.06 | 8.91% | 318,927 |
| Jul 30, 2026 | 54.75 | 57.30 | 54.75 | 56.70 | 56.06 | 2.35% | 727,488 |
| Jul 29, 2026 | 57.70 | 57.70 | 54.40 | 55.40 | 54.78 | -4.15% | 384,421 |
| Jul 28, 2026 | 59.00 | 59.00 | 57.80 | 57.80 | 57.15 | -5.25% | 267,417 |
| Jul 27, 2026 | 60.60 | 61.00 | 59.80 | 61.00 | 60.31 | 0.33% | 103,546 |
| Jul 24, 2026 | 62.00 | 62.20 | 60.75 | 60.80 | 60.12 | -3.26% | 117,183 |
| Jul 23, 2026 | 62.70 | 62.85 | 62.10 | 62.85 | 62.14 | 0.88% | 46,801 |
| Jul 22, 2026 | 63.20 | 63.25 | 62.30 | 62.30 | 61.60 | 1.63% | 279,665 |
| Jul 21, 2026 | 59.30 | 61.30 | 59.30 | 61.30 | 60.61 | 3.20% | 134,298 |
| Jul 20, 2026 | 59.65 | 59.65 | 58.30 | 59.40 | 58.73 | -0.42% | 354,486 |
| Jul 17, 2026 | 61.25 | 61.25 | 59.65 | 59.65 | 58.98 | -7.38% | 230,113 |
| Jul 16, 2026 | 64.25 | 64.80 | 62.60 | 64.40 | 63.68 | 0.16% | 241,989 |
| Jul 15, 2026 | 62.80 | 64.30 | 62.70 | 64.30 | 63.58 | 4.98% | 181,384 |