SinoPac Securities Investment Trust Co. Limited - Sinopac Taiwan Smart Car Supply Chain Fund (TPE:00901)
Taiwan · Delayed Price · Currency is TWD 48.27
+0.61 (1.28%)
At close: Sep 22, 2026
TPE:00901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 48.69 | 48.86 | 48.39 | 48.39 | 48.39 | 0.25% | 89,647 |
| Sep 22, 2026 | 48.72 | 49.03 | 48.27 | 48.27 | 48.27 | 1.28% | 95,125 |
| Sep 21, 2026 | 46.84 | 47.71 | 46.84 | 47.66 | 47.66 | 1.75% | 317,196 |
| Sep 20, 2026 | 46.50 | 46.90 | 46.40 | 46.84 | 46.84 | - | 4,258 |
| Sep 18, 2026 | 46.50 | 46.90 | 46.40 | 46.84 | 46.84 | 1.94% | 217,258 |
| Sep 17, 2026 | 46.19 | 46.56 | 45.82 | 45.95 | 45.95 | 1.10% | 138,723 |
| Sep 16, 2026 | 45.23 | 45.72 | 45.23 | 45.45 | 45.45 | 1.00% | 37,300 |
| Sep 15, 2026 | 45.43 | 45.60 | 44.99 | 45.00 | 45.00 | -0.95% | 429,970 |
| Sep 14, 2026 | 45.23 | 45.62 | 44.79 | 45.43 | 45.43 | -0.92% | 465,108 |
| Sep 11, 2026 | 45.81 | 45.88 | 45.59 | 45.85 | 45.85 | -1.86% | 181,937 |
| Sep 10, 2026 | 46.79 | 46.79 | 46.55 | 46.72 | 46.72 | -0.64% | 13,738 |
| Sep 9, 2026 | 47.18 | 47.74 | 47.02 | 47.02 | 47.02 | - | 657,423 |
| Sep 8, 2026 | 47.45 | 47.51 | 47.02 | 47.02 | 47.02 | -0.80% | 848,777 |
| Sep 7, 2026 | 46.72 | 47.67 | 46.72 | 47.40 | 47.40 | 2.18% | 171,341 |
| Sep 4, 2026 | 46.30 | 46.39 | 45.79 | 46.39 | 46.39 | 1.96% | 221,803 |
| Sep 3, 2026 | 46.04 | 46.04 | 45.50 | 45.50 | 45.50 | -1.52% | 297,376 |
| Sep 2, 2026 | 46.22 | 46.22 | 45.90 | 46.20 | 46.20 | -1.11% | 437,374 |
| Sep 1, 2026 | 45.99 | 46.96 | 45.99 | 46.72 | 46.72 | 2.55% | 634,871 |
| Aug 31, 2026 | 45.36 | 45.56 | 44.99 | 45.56 | 45.56 | -1.53% | 39,622 |
| Aug 28, 2026 | 46.14 | 46.38 | 46.07 | 46.27 | 46.27 | 1.18% | 144,490 |
| Aug 27, 2026 | 45.90 | 46.08 | 45.73 | 45.73 | 45.73 | 0.62% | 23,196 |
| Aug 26, 2026 | 44.58 | 45.45 | 44.58 | 45.45 | 45.45 | 2.27% | 293,228 |
| Aug 25, 2026 | 43.73 | 44.44 | 43.34 | 44.44 | 44.44 | 0.11% | 156,479 |
| Aug 24, 2026 | 44.61 | 44.83 | 44.39 | 44.39 | 44.39 | -0.49% | 47,523 |
| Aug 21, 2026 | 44.67 | 44.78 | 44.61 | 44.61 | 44.61 | - | 57,670 |
| Aug 20, 2026 | 44.50 | 44.93 | 44.20 | 44.61 | 44.61 | 0.36% | 93,742 |
| Aug 19, 2026 | 44.46 | 44.91 | 44.37 | 44.45 | 44.45 | -2.22% | 70,807 |
| Aug 18, 2026 | 46.32 | 46.32 | 45.43 | 45.46 | 45.46 | -2.11% | 271,267 |
| Aug 17, 2026 | 46.82 | 46.82 | 46.20 | 46.44 | 46.44 | 0.04% | 475,314 |
| Aug 14, 2026 | 46.88 | 47.25 | 46.40 | 46.42 | 46.42 | -0.21% | 244,702 |
| Aug 13, 2026 | 46.46 | 46.80 | 46.28 | 46.52 | 46.52 | 2.02% | 223,265 |
| Aug 12, 2026 | 45.25 | 45.60 | 45.25 | 45.60 | 45.60 | 1.33% | 180,331 |
| Aug 11, 2026 | 44.46 | 45.00 | 44.46 | 45.00 | 45.00 | 0.20% | 197,367 |
| Aug 10, 2026 | 44.42 | 45.15 | 44.42 | 44.91 | 44.91 | 2.84% | 667,928 |
| Aug 7, 2026 | 44.53 | 44.69 | 43.48 | 43.67 | 43.67 | -1.29% | 185,134 |
| Aug 6, 2026 | 43.75 | 44.26 | 43.75 | 44.24 | 44.24 | -0.18% | 88,425 |
| Aug 5, 2026 | 44.41 | 44.75 | 44.05 | 44.32 | 44.32 | 3.26% | 332,444 |
| Aug 4, 2026 | 42.39 | 43.58 | 42.39 | 42.92 | 42.92 | -0.16% | 1,462,449 |
| Aug 3, 2026 | 42.48 | 43.34 | 42.19 | 42.99 | 42.99 | 1.20% | 2,319,963 |
| Jul 31, 2026 | 41.20 | 42.48 | 41.20 | 42.48 | 42.48 | 9.99% | 919,325 |
| Jul 30, 2026 | 37.39 | 39.58 | 37.39 | 38.62 | 38.62 | 1.63% | 1,095,493 |
| Jul 29, 2026 | 39.41 | 40.55 | 37.60 | 38.00 | 38.00 | -6.20% | 1,147,530 |
| Jul 28, 2026 | 41.27 | 41.27 | 40.51 | 40.51 | 40.51 | -5.92% | 517,253 |
| Jul 27, 2026 | 43.38 | 43.38 | 42.20 | 43.06 | 43.06 | -0.78% | 648,990 |
| Jul 24, 2026 | 43.80 | 44.35 | 43.35 | 43.40 | 43.40 | -2.49% | 449,808 |
| Jul 23, 2026 | 44.95 | 45.15 | 44.37 | 44.51 | 44.51 | -0.25% | 211,242 |
| Jul 22, 2026 | 45.10 | 45.20 | 44.62 | 44.62 | 44.62 | 2.34% | 437,527 |
| Jul 21, 2026 | 42.16 | 43.60 | 42.16 | 43.60 | 43.60 | 4.88% | 267,006 |
| Jul 20, 2026 | 41.92 | 42.31 | 41.05 | 41.57 | 41.57 | -0.91% | 372,361 |
| Jul 17, 2026 | 43.75 | 43.75 | 41.94 | 41.95 | 41.95 | -7.40% | 979,937 |