Yuanta Global NexGen Communication Innovative Technology ETF (TPE:00876)
Taiwan · Delayed Price · Currency is TWD 89.15
+2.35 (2.71%)
At close: Sep 22, 2026
TPE:00876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 89.95 | 90.00 | 89.05 | 89.15 | 89.15 | 2.71% | 593,467 |
| Sep 21, 2026 | 86.30 | 86.90 | 86.30 | 86.80 | 86.80 | 1.94% | 211,817 |
| Sep 20, 2026 | 84.35 | 85.15 | 84.30 | 85.15 | 85.15 | - | 37,828 |
| Sep 18, 2026 | 84.35 | 85.15 | 84.30 | 85.15 | 85.15 | 1.13% | 269,828 |
| Sep 17, 2026 | 85.00 | 85.35 | 84.20 | 84.20 | 84.20 | -0.12% | 48,627 |
| Sep 16, 2026 | 83.75 | 84.60 | 83.75 | 84.30 | 84.30 | 0.66% | 111,626 |
| Sep 15, 2026 | 84.75 | 84.75 | 83.50 | 83.75 | 83.75 | -2.05% | 73,380 |
| Sep 14, 2026 | 85.45 | 85.80 | 84.50 | 85.50 | 85.50 | -0.12% | 434,900 |
| Sep 11, 2026 | 86.10 | 86.15 | 85.30 | 85.60 | 85.60 | -2.17% | 449,816 |
| Sep 10, 2026 | 88.05 | 88.05 | 87.05 | 87.50 | 87.50 | -0.57% | 76,395 |
| Sep 9, 2026 | 87.95 | 88.65 | 87.75 | 88.00 | 88.00 | 0.46% | 197,918 |
| Sep 8, 2026 | 89.10 | 89.10 | 87.50 | 87.60 | 87.60 | -0.28% | 287,941 |
| Sep 7, 2026 | 86.85 | 88.00 | 86.40 | 87.85 | 87.85 | 3.35% | 250,399 |
| Sep 4, 2026 | 84.55 | 85.45 | 84.45 | 85.00 | 85.00 | 1.55% | 151,616 |
| Sep 3, 2026 | 84.30 | 84.70 | 83.70 | 83.70 | 83.70 | -0.95% | 99,005 |
| Sep 2, 2026 | 85.40 | 85.40 | 84.30 | 84.50 | 84.50 | -2.09% | 63,281 |
| Sep 1, 2026 | 85.05 | 86.80 | 85.05 | 86.30 | 86.30 | 1.53% | 278,961 |
| Aug 31, 2026 | 85.45 | 85.45 | 83.25 | 85.00 | 85.00 | -2.47% | 75,292 |
| Aug 28, 2026 | 87.40 | 87.80 | 87.05 | 87.15 | 87.15 | -0.29% | 145,616 |
| Aug 27, 2026 | 86.70 | 87.60 | 86.70 | 87.40 | 87.40 | 0.81% | 351,417 |
| Aug 26, 2026 | 84.75 | 86.70 | 84.75 | 86.70 | 86.70 | 0.87% | 143,894 |
| Aug 25, 2026 | 85.50 | 86.05 | 84.60 | 85.95 | 85.95 | 0.17% | 423,450 |
| Aug 24, 2026 | 85.55 | 86.85 | 85.55 | 85.80 | 85.80 | -0.87% | 361,757 |
| Aug 21, 2026 | 86.90 | 86.90 | 86.00 | 86.55 | 86.55 | -0.52% | 203,563 |
| Aug 20, 2026 | 87.00 | 87.30 | 86.65 | 87.00 | 87.00 | -1.08% | 417,606 |
| Aug 19, 2026 | 89.35 | 89.35 | 87.60 | 87.95 | 87.95 | -3.25% | 238,840 |
| Aug 18, 2026 | 92.10 | 92.70 | 90.90 | 90.90 | 90.90 | -1.25% | 162,232 |
| Aug 17, 2026 | 91.15 | 92.15 | 91.15 | 92.05 | 92.05 | 1.10% | 167,009 |
| Aug 14, 2026 | 92.70 | 92.70 | 91.05 | 91.05 | 91.05 | -1.78% | 138,893 |
| Aug 13, 2026 | 91.65 | 92.80 | 91.65 | 92.70 | 92.70 | 3.40% | 250,561 |
| Aug 12, 2026 | 88.65 | 89.80 | 88.65 | 89.65 | 89.65 | 1.01% | 164,274 |
| Aug 11, 2026 | 89.00 | 89.00 | 88.20 | 88.75 | 88.75 | -0.56% | 76,952 |
| Aug 10, 2026 | 88.85 | 90.25 | 88.85 | 89.25 | 89.25 | 1.42% | 116,632 |
| Aug 7, 2026 | 88.90 | 88.90 | 87.50 | 88.00 | 88.00 | - | 126,586 |
| Aug 6, 2026 | 88.45 | 88.45 | 87.00 | 88.00 | 88.00 | -1.84% | 165,045 |
| Aug 5, 2026 | 87.80 | 89.80 | 87.80 | 89.65 | 89.65 | 5.53% | 259,570 |
| Aug 4, 2026 | 85.40 | 85.50 | 84.00 | 84.95 | 84.95 | 0.47% | 134,510 |
| Aug 3, 2026 | 84.45 | 84.95 | 84.00 | 84.55 | 84.55 | -0.47% | 232,047 |
| Jul 31, 2026 | 85.00 | 85.00 | 83.15 | 84.95 | 84.95 | 10.61% | 492,331 |
| Jul 30, 2026 | 77.20 | 79.45 | 76.75 | 76.80 | 76.80 | -0.52% | 463,225 |
| Jul 29, 2026 | 81.50 | 81.50 | 75.80 | 77.20 | 77.20 | -6.20% | 842,456 |
| Jul 28, 2026 | 86.55 | 86.55 | 82.30 | 82.30 | 82.30 | -7.16% | 525,295 |
| Jul 27, 2026 | 89.20 | 89.20 | 87.20 | 88.65 | 88.65 | -0.78% | 399,792 |
| Jul 24, 2026 | 89.65 | 90.30 | 88.90 | 89.35 | 89.35 | -2.24% | 243,207 |
| Jul 23, 2026 | 92.75 | 92.75 | 90.95 | 91.40 | 91.40 | 0.33% | 154,455 |
| Jul 22, 2026 | 90.95 | 92.75 | 90.95 | 91.10 | 91.10 | 1.84% | 572,572 |
| Jul 21, 2026 | 88.00 | 89.50 | 87.20 | 89.45 | 89.45 | 2.46% | 349,241 |
| Jul 20, 2026 | 87.85 | 88.05 | 87.00 | 87.30 | 87.30 | 0.06% | 338,933 |
| Jul 17, 2026 | 91.75 | 91.75 | 87.20 | 87.25 | 87.25 | -6.98% | 1,030,968 |
| Jul 16, 2026 | 93.80 | 94.05 | 93.10 | 93.80 | 93.80 | -2.75% | 832,806 |