Yuanta Securities Investment Trust Co - Yuanta FTSE4Good TIP Taiwan ESG ETF (TPE:00850)
Taiwan · Delayed Price · Currency is TWD 76.00
-0.50 (-0.65%)
At close: Apr 29, 2026
TPE:00850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.65 | 76.45 | 75.30 | 76.00 | 76.00 | -0.65% | 674,895 |
| Apr 28, 2026 | 76.60 | 77.55 | 76.45 | 76.50 | 76.50 | -0.20% | 717,229 |
| Apr 27, 2026 | 76.50 | 77.20 | 76.15 | 76.65 | 76.65 | 1.86% | 1,983,188 |
| Apr 24, 2026 | 73.75 | 75.25 | 73.75 | 75.25 | 75.25 | 3.15% | 776,631 |
| Apr 23, 2026 | 74.05 | 75.05 | 71.75 | 72.95 | 72.95 | -0.34% | 1,252,147 |
| Apr 22, 2026 | 72.25 | 73.50 | 72.25 | 73.20 | 73.20 | 1.17% | 855,174 |
| Apr 21, 2026 | 71.60 | 72.55 | 71.60 | 72.35 | 72.35 | 1.76% | 1,260,087 |
| Apr 20, 2026 | 70.70 | 71.50 | 70.70 | 71.10 | 71.10 | 1.21% | 1,385,528 |
| Apr 17, 2026 | 70.40 | 70.65 | 70.15 | 70.25 | 70.25 | -0.35% | 851,569 |
| Apr 16, 2026 | 70.00 | 70.50 | 69.90 | 70.50 | 70.50 | 1.51% | 1,833,559 |
| Apr 15, 2026 | 69.25 | 70.15 | 69.25 | 69.45 | 69.45 | 1.61% | 1,185,585 |
| Apr 14, 2026 | 67.75 | 68.50 | 67.75 | 68.35 | 68.35 | 2.24% | 1,325,680 |
| Apr 13, 2026 | 66.75 | 67.15 | 66.70 | 66.85 | 66.85 | 0.07% | 571,844 |
| Apr 10, 2026 | 66.40 | 67.05 | 66.35 | 66.80 | 66.80 | 1.37% | 5,620,732 |
| Apr 9, 2026 | 65.80 | 65.90 | 65.50 | 65.90 | 65.90 | 0.15% | 870,107 |
| Apr 8, 2026 | 64.35 | 65.85 | 64.35 | 65.80 | 65.80 | 5.20% | 3,000,022 |
| Apr 7, 2026 | 62.50 | 62.75 | 62.00 | 62.55 | 62.55 | 1.62% | 742,594 |
| Apr 2, 2026 | 62.50 | 63.30 | 61.35 | 61.55 | 61.55 | -1.52% | 898,985 |
| Apr 1, 2026 | 61.45 | 62.70 | 61.45 | 62.50 | 62.50 | 3.99% | 1,057,345 |
| Mar 31, 2026 | 61.05 | 61.10 | 59.95 | 60.10 | 60.10 | -2.51% | 1,074,878 |
| Mar 30, 2026 | 61.70 | 61.70 | 61.05 | 61.65 | 61.65 | -1.91% | 1,091,143 |
| Mar 27, 2026 | 62.30 | 62.85 | 61.95 | 62.85 | 62.85 | -0.71% | 396,323 |
| Mar 26, 2026 | 63.60 | 64.15 | 63.20 | 63.30 | 63.30 | - | 869,116 |
| Mar 25, 2026 | 63.20 | 63.80 | 63.05 | 63.30 | 63.30 | 2.51% | 1,490,957 |
| Mar 24, 2026 | 62.50 | 62.80 | 61.20 | 61.75 | 61.75 | 0.24% | 1,218,628 |
| Mar 23, 2026 | 61.50 | 61.90 | 61.00 | 61.60 | 61.60 | -2.53% | 1,273,384 |
| Mar 20, 2026 | 63.45 | 63.65 | 62.70 | 63.20 | 63.20 | -0.32% | 690,543 |
| Mar 19, 2026 | 63.55 | 63.90 | 63.30 | 63.40 | 63.40 | -1.93% | 1,004,100 |
| Mar 18, 2026 | 64.20 | 64.75 | 64.20 | 64.65 | 64.65 | 1.73% | 1,470,390 |
| Mar 17, 2026 | 63.35 | 63.75 | 63.35 | 63.55 | 63.55 | 1.27% | 569,495 |
| Mar 16, 2026 | 63.10 | 63.35 | 62.45 | 62.75 | 62.75 | -0.08% | 1,486,761 |
| Mar 13, 2026 | 62.40 | 63.30 | 62.20 | 62.80 | 62.80 | -0.63% | 1,053,570 |
| Mar 12, 2026 | 63.55 | 63.90 | 62.95 | 63.20 | 63.20 | -1.25% | 586,788 |
| Mar 11, 2026 | 62.50 | 64.10 | 62.50 | 64.00 | 64.00 | 3.81% | 1,133,949 |
| Mar 10, 2026 | 61.90 | 62.40 | 61.00 | 61.65 | 61.65 | 2.58% | 1,011,388 |
| Mar 9, 2026 | 60.05 | 60.10 | 58.50 | 60.10 | 60.10 | -4.91% | 3,162,310 |
| Mar 6, 2026 | 62.80 | 63.55 | 62.50 | 63.20 | 63.20 | - | 716,147 |
| Mar 5, 2026 | 63.20 | 64.00 | 62.80 | 63.20 | 63.20 | 2.76% | 1,438,216 |
| Mar 4, 2026 | 63.00 | 63.05 | 61.45 | 61.50 | 61.50 | -4.50% | 2,636,797 |
| Mar 3, 2026 | 65.90 | 65.95 | 64.35 | 64.40 | 64.40 | -2.50% | 1,387,439 |
| Mar 2, 2026 | 65.40 | 66.25 | 65.00 | 66.05 | 66.05 | -0.68% | 1,352,639 |
| Feb 26, 2026 | 66.90 | 66.90 | 65.95 | 66.50 | 66.50 | -1.04% | 1,437,690 |
| Feb 25, 2026 | 66.10 | 67.50 | 66.10 | 67.20 | 66.40 | 2.44% | 1,626,393 |
| Feb 24, 2026 | 64.35 | 65.70 | 64.35 | 65.60 | 64.82 | 2.18% | 1,578,410 |
| Feb 23, 2026 | 64.30 | 64.95 | 64.00 | 64.20 | 63.44 | 0.78% | 1,868,678 |
| Feb 11, 2026 | 62.65 | 63.80 | 62.65 | 63.70 | 62.94 | 1.68% | 1,534,771 |
| Feb 10, 2026 | 62.15 | 62.75 | 62.15 | 62.65 | 61.90 | 1.70% | 1,362,810 |
| Feb 9, 2026 | 61.40 | 61.80 | 61.40 | 61.60 | 60.87 | 2.33% | 1,000,136 |
| Feb 6, 2026 | 59.85 | 60.25 | 59.10 | 60.20 | 59.48 | - | 988,825 |
| Feb 5, 2026 | 60.70 | 60.70 | 60.10 | 60.20 | 59.48 | -1.63% | 908,569 |