Yuanta Securities Investment Trust Co - Yuanta FTSE4Good TIP Taiwan ESG ETF (TPE:00850)
Taiwan · Delayed Price · Currency is TWD 96.00
+0.70 (0.73%)
At close: Sep 22, 2026
TPE:00850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 96.20 | 97.00 | 96.20 | 96.40 | 96.40 | 0.42% | 289,097 |
| Sep 22, 2026 | 97.05 | 97.50 | 95.95 | 96.00 | 96.00 | 0.73% | 747,771 |
| Sep 21, 2026 | 94.40 | 95.40 | 94.40 | 95.30 | 95.30 | 1.65% | 652,912 |
| Sep 20, 2026 | 93.30 | 101.35 | 93.00 | 93.75 | 93.75 | - | 141,749 |
| Sep 18, 2026 | 93.30 | 94.00 | 93.00 | 93.75 | 93.75 | 1.74% | 564,716 |
| Sep 17, 2026 | 92.00 | 93.40 | 92.00 | 92.15 | 92.15 | 0.71% | 366,068 |
| Sep 16, 2026 | 91.20 | 91.95 | 90.95 | 91.50 | 91.50 | 0.60% | 377,214 |
| Sep 15, 2026 | 91.55 | 91.80 | 90.80 | 90.95 | 90.95 | -0.66% | 544,177 |
| Sep 14, 2026 | 90.95 | 92.00 | 90.55 | 91.55 | 91.55 | -0.60% | 419,629 |
| Sep 11, 2026 | 92.20 | 92.35 | 91.40 | 92.10 | 92.10 | -1.23% | 384,709 |
| Sep 10, 2026 | 93.10 | 93.35 | 92.60 | 93.25 | 93.25 | -0.37% | 387,299 |
| Sep 9, 2026 | 93.75 | 94.40 | 93.60 | 93.60 | 93.60 | -0.11% | 292,559 |
| Sep 8, 2026 | 94.45 | 94.45 | 93.40 | 93.70 | 93.70 | -0.58% | 326,327 |
| Sep 7, 2026 | 93.75 | 94.70 | 93.50 | 94.25 | 94.25 | 1.73% | 809,017 |
| Sep 4, 2026 | 92.00 | 92.75 | 91.75 | 92.65 | 92.65 | 1.76% | 1,018,796 |
| Sep 3, 2026 | 91.95 | 92.30 | 91.05 | 91.05 | 91.05 | -0.92% | 1,195,184 |
| Sep 2, 2026 | 92.35 | 93.00 | 91.70 | 91.90 | 91.90 | -1.39% | 435,894 |
| Sep 1, 2026 | 91.00 | 93.45 | 91.00 | 93.20 | 93.20 | 2.42% | 1,873,606 |
| Aug 31, 2026 | 90.35 | 91.00 | 89.80 | 91.00 | 91.00 | -0.44% | 433,753 |
| Aug 28, 2026 | 91.00 | 91.75 | 91.00 | 91.40 | 91.40 | 0.94% | 539,345 |
| Aug 27, 2026 | 91.00 | 91.50 | 90.50 | 90.55 | 90.55 | 0.17% | 877,986 |
| Aug 26, 2026 | 88.80 | 90.60 | 88.50 | 90.40 | 90.40 | 1.80% | 912,715 |
| Aug 25, 2026 | 87.85 | 88.80 | 86.90 | 88.80 | 88.80 | 0.57% | 354,276 |
| Aug 24, 2026 | 88.75 | 89.15 | 88.25 | 88.30 | 88.30 | -0.34% | 403,393 |
| Aug 21, 2026 | 88.75 | 89.00 | 87.60 | 88.60 | 88.60 | 0.28% | 623,324 |
| Aug 20, 2026 | 89.90 | 89.95 | 88.60 | 89.20 | 88.35 | 0.11% | 739,350 |
| Aug 19, 2026 | 88.65 | 89.60 | 88.45 | 89.10 | 88.25 | -1.49% | 652,378 |
| Aug 18, 2026 | 92.00 | 92.00 | 90.40 | 90.45 | 89.59 | -1.68% | 955,745 |
| Aug 17, 2026 | 92.00 | 92.50 | 91.70 | 92.00 | 91.12 | 0.22% | 670,784 |
| Aug 14, 2026 | 92.00 | 92.80 | 91.60 | 91.80 | 90.93 | -0.05% | 710,128 |
| Aug 13, 2026 | 91.45 | 92.30 | 91.45 | 91.85 | 90.98 | 1.49% | 831,210 |
| Aug 12, 2026 | 90.40 | 90.65 | 90.10 | 90.50 | 89.64 | 0.61% | 442,112 |
| Aug 11, 2026 | 89.00 | 90.00 | 88.95 | 89.95 | 89.09 | 0.45% | 629,776 |
| Aug 10, 2026 | 89.00 | 90.00 | 88.75 | 89.55 | 88.70 | 1.76% | 560,874 |
| Aug 7, 2026 | 88.60 | 88.85 | 87.45 | 88.00 | 87.16 | -0.56% | 438,749 |
| Aug 6, 2026 | 88.50 | 88.85 | 87.50 | 88.50 | 87.66 | -0.06% | 502,890 |
| Aug 5, 2026 | 88.30 | 89.40 | 88.30 | 88.55 | 87.71 | 2.79% | 747,737 |
| Aug 4, 2026 | 86.00 | 87.30 | 85.00 | 86.15 | 85.33 | -0.29% | 769,168 |
| Aug 3, 2026 | 85.45 | 87.00 | 85.15 | 86.40 | 85.58 | 0.58% | 1,037,367 |
| Jul 31, 2026 | 83.45 | 86.20 | 83.45 | 85.90 | 85.08 | 8.94% | 2,412,948 |
| Jul 30, 2026 | 78.75 | 81.35 | 77.85 | 78.85 | 78.10 | 0.13% | 1,106,764 |
| Jul 29, 2026 | 82.35 | 82.65 | 77.50 | 78.75 | 78.00 | -4.37% | 2,002,023 |
| Jul 28, 2026 | 84.25 | 84.25 | 82.15 | 82.35 | 81.57 | -5.02% | 1,439,219 |
| Jul 27, 2026 | 86.65 | 86.70 | 85.00 | 86.70 | 85.87 | - | 587,180 |
| Jul 24, 2026 | 87.80 | 88.30 | 86.45 | 86.70 | 85.87 | -2.09% | 290,347 |
| Jul 23, 2026 | 88.75 | 89.15 | 87.75 | 88.55 | 87.71 | 0.17% | 369,993 |
| Jul 22, 2026 | 88.30 | 89.50 | 88.15 | 88.40 | 87.56 | 1.96% | 475,815 |
| Jul 21, 2026 | 85.20 | 86.80 | 84.50 | 86.70 | 85.87 | 3.96% | 552,379 |
| Jul 20, 2026 | 84.20 | 84.50 | 82.25 | 83.40 | 82.61 | -0.77% | 1,727,309 |
| Jul 17, 2026 | 86.60 | 86.95 | 84.05 | 84.05 | 83.25 | -6.40% | 1,906,983 |