Taishin Securitites Investment Trust Co - SG Global AI And Robotics Select ETF Fund (TPE:00851)
Taiwan · Delayed Price · Currency is TWD 73.30
+0.20 (0.27%)
At close: Sep 23, 2026
TPE:00851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.10 | 73.30 | 73.00 | 73.30 | 73.30 | 0.27% | 79,489 |
| Sep 22, 2026 | 73.10 | 73.10 | 72.90 | 73.10 | 73.10 | 2.45% | 50,503 |
| Sep 21, 2026 | 71.25 | 71.65 | 71.25 | 71.35 | 71.35 | 1.13% | 50,309 |
| Sep 18, 2026 | 70.20 | 70.55 | 70.20 | 70.55 | 70.55 | 0.50% | 25,271 |
| Sep 17, 2026 | 70.15 | 70.20 | 70.15 | 70.20 | 70.20 | 0.72% | 41,414 |
| Sep 16, 2026 | 69.75 | 69.75 | 69.60 | 69.70 | 69.70 | -0.29% | 45,181 |
| Sep 15, 2026 | 70.20 | 70.20 | 69.90 | 69.90 | 69.90 | -0.36% | 46,826 |
| Sep 14, 2026 | 70.30 | 70.30 | 70.10 | 70.15 | 70.15 | -0.21% | 44,122 |
| Sep 11, 2026 | 70.30 | 70.30 | 70.20 | 70.30 | 70.30 | -0.35% | 45,024 |
| Sep 10, 2026 | 70.60 | 70.70 | 70.55 | 70.55 | 70.55 | -0.70% | 44,539 |
| Sep 9, 2026 | 70.85 | 71.05 | 70.85 | 71.05 | 71.05 | 0.57% | 44,884 |
| Sep 8, 2026 | 70.50 | 70.65 | 70.50 | 70.65 | 70.65 | - | 46,313 |
| Sep 7, 2026 | 70.30 | 70.70 | 70.30 | 70.65 | 70.65 | 0.50% | 7,224 |
| Sep 4, 2026 | 70.15 | 70.45 | 70.15 | 70.30 | 70.30 | 1.30% | 45,858 |
| Sep 3, 2026 | 69.50 | 69.50 | 69.40 | 69.40 | 69.40 | 0.36% | 42,155 |
| Sep 2, 2026 | 69.50 | 69.50 | 69.05 | 69.15 | 69.15 | -0.50% | 87,910 |
| Sep 1, 2026 | 69.75 | 69.75 | 69.50 | 69.50 | 69.50 | -0.43% | 4,643 |
| Aug 31, 2026 | 69.50 | 69.80 | 69.40 | 69.80 | 69.80 | -0.29% | 57,209 |
| Aug 28, 2026 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | -0.07% | 43,163 |
| Aug 27, 2026 | 69.95 | 70.20 | 69.95 | 70.05 | 70.05 | 0.14% | 45,236 |
| Aug 26, 2026 | 69.75 | 70.05 | 69.75 | 69.95 | 69.95 | 0.36% | 44,185 |
| Aug 25, 2026 | 69.90 | 69.90 | 69.50 | 69.70 | 69.70 | -0.29% | 5,671 |
| Aug 24, 2026 | 70.05 | 70.05 | 69.90 | 69.90 | 69.90 | -0.21% | 43,255 |
| Aug 21, 2026 | 70.10 | 70.25 | 70.05 | 70.05 | 70.05 | -0.28% | 3,850 |
| Aug 20, 2026 | 70.25 | 70.45 | 70.25 | 70.25 | 70.25 | -0.21% | 4,981 |
| Aug 19, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.02% | 1,837 |
| Aug 18, 2026 | 71.65 | 71.85 | 71.55 | 71.85 | 71.85 | -1.10% | 4,319 |
| Aug 17, 2026 | 72.65 | 72.65 | 72.50 | 72.65 | 72.65 | -1.16% | 50,806 |
| Aug 14, 2026 | 73.00 | 73.50 | 72.85 | 73.50 | 73.50 | 1.59% | 56,335 |
| Aug 13, 2026 | 72.15 | 72.40 | 72.10 | 72.35 | 72.35 | 1.19% | 22,991 |
| Aug 12, 2026 | 71.60 | 71.70 | 71.50 | 71.50 | 71.50 | -0.28% | 7,447 |
| Aug 11, 2026 | 71.55 | 71.70 | 71.55 | 71.70 | 71.70 | 0.49% | 4,794 |
| Aug 10, 2026 | 71.10 | 71.45 | 71.10 | 71.35 | 71.35 | 0.42% | 37,063 |
| Aug 7, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.04% | 2,644 |
| Aug 6, 2026 | 71.80 | 72.00 | 71.80 | 71.80 | 71.80 | - | 5,847 |
| Aug 5, 2026 | 72.05 | 72.05 | 71.80 | 71.80 | 71.80 | 2.57% | 17,882 |
| Aug 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.30% | 3,046 |
| Aug 3, 2026 | 68.25 | 69.55 | 68.25 | 69.10 | 69.10 | 2.07% | 6,395 |
| Jul 31, 2026 | 67.00 | 67.70 | 67.00 | 67.70 | 67.70 | 5.53% | 10,940 |
| Jul 30, 2026 | 64.25 | 65.05 | 64.05 | 64.15 | 64.15 | -1.61% | 9,815 |
| Jul 29, 2026 | 66.15 | 66.15 | 64.80 | 65.20 | 65.20 | -3.98% | 8,603 |
| Jul 28, 2026 | 68.05 | 68.05 | 67.90 | 67.90 | 67.90 | -2.58% | 4,179 |
| Jul 27, 2026 | 69.60 | 69.70 | 69.60 | 69.70 | 69.70 | -0.64% | 4,441 |
| Jul 24, 2026 | 69.85 | 70.15 | 69.85 | 70.15 | 70.15 | 0.43% | 3,375 |
| Jul 23, 2026 | 71.15 | 71.15 | 69.70 | 69.85 | 69.85 | -1.83% | 8,175 |
| Jul 22, 2026 | 70.45 | 71.15 | 70.45 | 71.15 | 71.15 | 1.86% | 3,158 |
| Jul 21, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.07% | 1,570 |
| Jul 20, 2026 | 68.20 | 69.90 | 68.20 | 69.90 | 69.90 | 1.90% | 11,351 |
| Jul 17, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | -4.92% | 11,148 |
| Jul 16, 2026 | 72.20 | 72.20 | 71.45 | 72.15 | 72.15 | -0.55% | 6,513 |