Yuanta Global NextGen Communications ETF (TPE:00861)
Taiwan · Delayed Price · Currency is TWD 87.95
+1.90 (2.21%)
At close: Sep 22, 2026
TPE:00861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 89.80 | 89.80 | 88.05 | 88.65 | 88.65 | 0.80% | 75,934 |
| Sep 22, 2026 | 88.75 | 88.80 | 87.95 | 87.95 | 87.95 | 2.21% | 385,413 |
| Sep 21, 2026 | 86.50 | 86.50 | 85.80 | 86.05 | 86.05 | 1.83% | 220,370 |
| Sep 18, 2026 | 86.35 | 86.35 | 83.80 | 84.50 | 84.50 | 0.96% | 71,243 |
| Sep 17, 2026 | 83.90 | 84.15 | 83.55 | 83.70 | 83.70 | 0.78% | 22,568 |
| Sep 16, 2026 | 84.90 | 84.90 | 83.05 | 83.05 | 83.05 | 0.06% | 61,272 |
| Sep 15, 2026 | 84.35 | 84.35 | 83.00 | 83.00 | 83.00 | -1.89% | 24,002 |
| Sep 14, 2026 | 85.55 | 85.55 | 83.20 | 84.60 | 84.60 | -0.29% | 108,359 |
| Sep 11, 2026 | 85.50 | 85.50 | 84.60 | 84.85 | 84.85 | -1.45% | 51,561 |
| Sep 10, 2026 | 87.80 | 87.80 | 85.70 | 86.10 | 86.10 | -0.29% | 72,619 |
| Sep 9, 2026 | 87.45 | 87.45 | 86.20 | 86.35 | 86.35 | 0.29% | 23,646 |
| Sep 8, 2026 | 85.70 | 86.55 | 85.40 | 86.10 | 86.10 | 0.47% | 33,651 |
| Sep 7, 2026 | 85.65 | 85.70 | 84.70 | 85.70 | 85.70 | 1.72% | 76,071 |
| Sep 4, 2026 | 83.25 | 85.00 | 83.25 | 84.25 | 84.25 | 2.12% | 45,835 |
| Sep 3, 2026 | 83.35 | 83.35 | 82.50 | 82.50 | 82.50 | -0.84% | 46,346 |
| Sep 2, 2026 | 83.90 | 84.05 | 83.00 | 83.20 | 83.20 | -1.48% | 88,061 |
| Sep 1, 2026 | 84.70 | 84.70 | 84.25 | 84.45 | 84.45 | 0.42% | 196,310 |
| Aug 31, 2026 | 84.00 | 84.10 | 83.25 | 84.10 | 84.10 | -1.52% | 52,016 |
| Aug 28, 2026 | 86.00 | 86.00 | 85.35 | 85.40 | 85.40 | -0.70% | 50,808 |
| Aug 27, 2026 | 86.00 | 86.25 | 85.90 | 86.00 | 86.00 | 0.76% | 101,858 |
| Aug 26, 2026 | 85.50 | 85.55 | 84.40 | 85.35 | 85.35 | 0.71% | 45,184 |
| Aug 25, 2026 | 84.60 | 84.75 | 83.80 | 84.75 | 84.75 | -0.24% | 48,362 |
| Aug 24, 2026 | 85.75 | 85.75 | 84.35 | 84.95 | 84.95 | -1.28% | 53,435 |
| Aug 21, 2026 | 85.95 | 86.15 | 85.45 | 86.05 | 86.05 | 0.12% | 33,663 |
| Aug 20, 2026 | 86.30 | 86.30 | 85.50 | 85.95 | 85.95 | 0.29% | 127,107 |
| Aug 19, 2026 | 87.60 | 87.60 | 85.65 | 85.70 | 85.70 | -2.94% | 41,573 |
| Aug 18, 2026 | 89.60 | 89.70 | 88.20 | 88.30 | 88.30 | -0.67% | 85,769 |
| Aug 17, 2026 | 89.30 | 89.30 | 88.65 | 88.90 | 88.90 | 0.06% | 60,384 |
| Aug 14, 2026 | 90.00 | 90.00 | 88.85 | 88.85 | 88.85 | -1.28% | 182,602 |
| Aug 13, 2026 | 89.65 | 90.20 | 89.65 | 90.00 | 90.00 | 2.10% | 295,408 |
| Aug 12, 2026 | 87.55 | 88.25 | 87.50 | 88.15 | 88.15 | 0.69% | 145,451 |
| Aug 11, 2026 | 87.80 | 87.80 | 87.10 | 87.55 | 87.55 | -0.34% | 46,313 |
| Aug 10, 2026 | 89.70 | 89.70 | 87.10 | 87.85 | 87.85 | 1.04% | 159,733 |
| Aug 7, 2026 | 87.60 | 87.60 | 86.70 | 86.95 | 86.95 | -0.11% | 86,136 |
| Aug 6, 2026 | 87.30 | 87.55 | 86.75 | 87.05 | 87.05 | -2.30% | 521,033 |
| Aug 5, 2026 | 87.55 | 89.10 | 87.55 | 89.10 | 89.10 | 5.13% | 398,550 |
| Aug 4, 2026 | 84.75 | 85.15 | 84.25 | 84.75 | 84.75 | - | 90,959 |
| Aug 3, 2026 | 84.35 | 84.85 | 84.10 | 84.75 | 84.75 | -0.64% | 61,889 |
| Jul 31, 2026 | 84.10 | 85.30 | 84.10 | 85.30 | 85.30 | 7.91% | 142,348 |
| Jul 30, 2026 | 78.00 | 80.55 | 78.00 | 79.05 | 79.05 | -0.88% | 394,490 |
| Jul 29, 2026 | 82.50 | 82.50 | 78.80 | 79.75 | 79.75 | -3.51% | 373,515 |
| Jul 28, 2026 | 84.00 | 84.00 | 82.45 | 82.65 | 82.65 | -5.05% | 203,360 |
| Jul 27, 2026 | 86.50 | 87.05 | 86.10 | 87.05 | 87.05 | 0.23% | 132,688 |
| Jul 24, 2026 | 88.25 | 88.25 | 86.50 | 86.85 | 86.85 | -2.03% | 79,643 |
| Jul 23, 2026 | 90.10 | 90.10 | 88.20 | 88.65 | 88.65 | 0.62% | 125,214 |
| Jul 22, 2026 | 88.95 | 89.10 | 88.00 | 88.10 | 88.10 | 1.26% | 97,771 |
| Jul 21, 2026 | 86.00 | 87.00 | 85.20 | 87.00 | 87.00 | 1.99% | 133,164 |
| Jul 20, 2026 | 85.00 | 85.50 | 84.80 | 85.30 | 85.30 | 0.77% | 285,814 |
| Jul 17, 2026 | 86.40 | 86.40 | 84.45 | 84.65 | 84.65 | -4.57% | 231,888 |
| Jul 16, 2026 | 88.90 | 89.00 | 88.30 | 88.70 | 88.70 | -2.53% | 113,468 |