Yuanta Global NexGen Communication Innovative Technology ETF (TPE:00876)
Taiwan · Delayed Price · Currency is TWD 80.25
-2.45 (-2.96%)
At close: May 19, 2026
TPE:00876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 82.20 | 82.20 | 80.20 | 80.25 | 80.25 | -2.96% | 366,375 |
| May 18, 2026 | 81.05 | 82.80 | 81.05 | 82.70 | 82.70 | -1.31% | 410,913 |
| May 15, 2026 | 85.80 | 86.10 | 83.75 | 83.80 | 83.80 | -1.99% | 201,701 |
| May 14, 2026 | 85.85 | 86.60 | 85.50 | 85.50 | 85.50 | 0.71% | 288,428 |
| May 13, 2026 | 84.90 | 85.20 | 84.40 | 84.90 | 84.90 | -1.39% | 764,753 |
| May 12, 2026 | 86.75 | 87.00 | 86.05 | 86.10 | 86.10 | 1.83% | 232,852 |
| May 11, 2026 | 83.00 | 84.75 | 83.00 | 84.55 | 84.55 | 2.61% | 274,524 |
| May 8, 2026 | 82.75 | 82.80 | 82.10 | 82.40 | 82.40 | -1.14% | 156,034 |
| May 7, 2026 | 82.75 | 83.45 | 82.30 | 83.35 | 83.35 | 3.80% | 388,942 |
| May 6, 2026 | 79.70 | 80.55 | 79.70 | 80.30 | 80.30 | 2.82% | 181,604 |
| May 5, 2026 | 78.00 | 78.30 | 78.00 | 78.10 | 78.10 | - | 111,051 |
| May 4, 2026 | 75.80 | 78.15 | 75.80 | 78.10 | 78.10 | 4.27% | 184,882 |
| Apr 30, 2026 | 74.50 | 75.15 | 74.50 | 74.90 | 74.90 | 1.63% | 199,297 |
| Apr 29, 2026 | 73.50 | 73.75 | 73.25 | 73.70 | 73.70 | -2.45% | 178,792 |
| Apr 28, 2026 | 75.85 | 76.00 | 75.55 | 75.55 | 75.55 | -1.56% | 308,128 |
| Apr 27, 2026 | 75.05 | 76.85 | 75.05 | 76.75 | 76.75 | 3.16% | 263,828 |
| Apr 24, 2026 | 74.05 | 74.45 | 73.90 | 74.40 | 74.40 | 1.02% | 234,933 |
| Apr 23, 2026 | 74.35 | 74.50 | 72.85 | 73.65 | 73.65 | -0.67% | 1,071,975 |
| Apr 22, 2026 | 72.85 | 74.15 | 72.85 | 74.15 | 74.15 | 1.09% | 249,584 |
| Apr 21, 2026 | 72.80 | 73.60 | 72.80 | 73.35 | 73.35 | 1.45% | 878,398 |
| Apr 20, 2026 | 71.85 | 72.55 | 71.85 | 72.30 | 72.30 | 0.84% | 257,267 |
| Apr 17, 2026 | 71.00 | 72.00 | 71.00 | 71.70 | 71.70 | - | 264,982 |
| Apr 16, 2026 | 70.45 | 71.90 | 70.45 | 71.70 | 71.70 | 0.14% | 436,990 |
| Apr 15, 2026 | 71.30 | 71.95 | 71.25 | 71.60 | 71.60 | 1.56% | 708,967 |
| Apr 14, 2026 | 70.75 | 70.80 | 70.35 | 70.50 | 70.50 | 2.03% | 215,111 |
| Apr 13, 2026 | 68.70 | 69.30 | 68.70 | 69.10 | 69.10 | -0.14% | 232,673 |
| Apr 10, 2026 | 68.25 | 69.40 | 68.25 | 69.20 | 69.20 | 2.67% | 637,417 |
| Apr 9, 2026 | 66.90 | 67.50 | 66.90 | 67.40 | 67.40 | 2.12% | 386,434 |
| Apr 8, 2026 | 65.00 | 66.15 | 65.00 | 66.00 | 66.00 | 5.60% | 881,680 |
| Apr 7, 2026 | 63.00 | 63.00 | 62.35 | 62.50 | 62.50 | 1.87% | 299,954 |
| Apr 2, 2026 | 62.95 | 63.05 | 61.35 | 61.35 | 61.35 | -0.65% | 319,901 |
| Apr 1, 2026 | 61.80 | 61.80 | 61.05 | 61.75 | 61.75 | 3.96% | 183,073 |
| Mar 31, 2026 | 59.30 | 60.00 | 59.30 | 59.40 | 59.40 | -2.62% | 433,331 |
| Mar 30, 2026 | 60.65 | 61.00 | 60.05 | 61.00 | 61.00 | -1.37% | 241,777 |
| Mar 27, 2026 | 61.85 | 61.90 | 61.30 | 61.85 | 61.85 | -3.43% | 346,853 |
| Mar 26, 2026 | 64.65 | 64.75 | 64.05 | 64.05 | 64.05 | -0.54% | 212,816 |
| Mar 25, 2026 | 63.25 | 64.70 | 63.25 | 64.40 | 64.40 | 4.80% | 603,204 |
| Mar 24, 2026 | 61.75 | 62.25 | 61.40 | 61.45 | 61.45 | 0.82% | 428,995 |
| Mar 23, 2026 | 62.00 | 62.00 | 60.85 | 60.95 | 60.95 | -3.64% | 269,804 |
| Mar 20, 2026 | 63.60 | 63.60 | 62.95 | 63.25 | 63.25 | 0.88% | 76,549 |
| Mar 19, 2026 | 62.50 | 63.15 | 62.50 | 62.70 | 62.70 | -1.18% | 130,347 |
| Mar 18, 2026 | 62.65 | 63.50 | 62.65 | 63.45 | 63.45 | 2.09% | 798,614 |
| Mar 17, 2026 | 62.55 | 62.60 | 62.10 | 62.15 | 62.15 | 0.40% | 357,813 |
| Mar 16, 2026 | 61.80 | 62.00 | 61.30 | 61.90 | 61.90 | 0.24% | 214,105 |
| Mar 13, 2026 | 61.95 | 62.00 | 61.55 | 61.75 | 61.75 | -0.72% | 516,259 |
| Mar 12, 2026 | 62.95 | 62.95 | 62.05 | 62.20 | 62.20 | -1.50% | 374,536 |
| Mar 11, 2026 | 62.10 | 63.40 | 62.10 | 63.15 | 63.15 | 2.85% | 240,655 |
| Mar 10, 2026 | 60.45 | 61.80 | 60.45 | 61.40 | 61.40 | 4.96% | 272,045 |
| Mar 9, 2026 | 59.70 | 59.70 | 58.05 | 58.50 | 58.50 | -7.36% | 458,678 |
| Mar 6, 2026 | 63.15 | 63.15 | 62.55 | 63.15 | 63.15 | -0.86% | 301,814 |