Shinkong Investment Trust Co. Ltd-Shin Kong TIP Taiwan Semiconductor 30 ETF (TPE:00904)
Taiwan · Delayed Price · Currency is TWD 44.05
+0.36 (0.82%)
At close: Oct 2, 2026
TPE:00904 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.99 | 44.08 | 43.69 | 44.05 | 44.05 | 0.82% | 4,126,422 |
| Oct 1, 2026 | 43.63 | 43.72 | 43.43 | 43.69 | 43.69 | 0.60% | 1,972,670 |
| Sep 30, 2026 | 43.25 | 43.72 | 43.25 | 43.43 | 43.43 | 1.07% | 1,121,934 |
| Sep 29, 2026 | 43.30 | 43.30 | 42.79 | 42.97 | 42.97 | -0.90% | 744,328 |
| Sep 24, 2026 | 43.22 | 43.45 | 43.21 | 43.36 | 43.36 | -0.30% | 687,310 |
| Sep 23, 2026 | 43.55 | 43.80 | 43.49 | 43.49 | 43.49 | 0.25% | 482,078 |
| Sep 22, 2026 | 43.46 | 44.17 | 43.35 | 43.38 | 43.38 | 1.36% | 1,475,507 |
| Sep 21, 2026 | 42.63 | 42.93 | 42.63 | 42.80 | 42.80 | 0.92% | 1,292,762 |
| Sep 18, 2026 | 41.88 | 42.41 | 41.77 | 42.41 | 42.41 | 2.96% | 1,036,427 |
| Sep 17, 2026 | 41.00 | 41.83 | 41.00 | 41.19 | 41.19 | 1.20% | 952,346 |
| Sep 16, 2026 | 40.08 | 40.88 | 40.08 | 40.70 | 40.70 | 1.40% | 583,182 |
| Sep 15, 2026 | 40.60 | 40.61 | 40.10 | 40.14 | 40.14 | -1.18% | 547,390 |
| Sep 14, 2026 | 40.29 | 40.83 | 40.10 | 40.62 | 40.62 | -0.88% | 623,927 |
| Sep 11, 2026 | 41.38 | 41.38 | 40.69 | 40.98 | 40.98 | -2.13% | 633,667 |
| Sep 10, 2026 | 41.85 | 41.90 | 41.50 | 41.87 | 41.87 | 0.05% | 396,595 |
| Sep 9, 2026 | 42.20 | 42.29 | 41.82 | 41.85 | 41.85 | -0.05% | 548,273 |
| Sep 8, 2026 | 41.87 | 42.39 | 41.87 | 41.87 | 41.87 | - | 1,616,773 |
| Sep 7, 2026 | 40.81 | 42.00 | 40.81 | 41.87 | 41.87 | 3.31% | 1,548,258 |
| Sep 4, 2026 | 40.58 | 40.78 | 40.19 | 40.53 | 40.53 | 1.30% | 688,884 |
| Sep 3, 2026 | 40.50 | 41.00 | 39.99 | 40.01 | 40.01 | -1.48% | 867,094 |
| Sep 2, 2026 | 40.73 | 41.25 | 40.60 | 40.61 | 40.61 | -1.65% | 677,158 |
| Sep 1, 2026 | 40.04 | 41.45 | 40.04 | 41.29 | 41.29 | 3.35% | 2,228,217 |
| Aug 31, 2026 | 39.69 | 40.00 | 39.35 | 39.95 | 39.95 | -1.36% | 928,848 |
| Aug 28, 2026 | 40.60 | 40.85 | 40.38 | 40.50 | 40.50 | 0.52% | 723,528 |
| Aug 27, 2026 | 40.42 | 40.60 | 40.29 | 40.29 | 40.29 | 0.17% | 601,287 |
| Aug 26, 2026 | 39.47 | 40.24 | 39.39 | 40.22 | 40.22 | 2.18% | 886,169 |
| Aug 25, 2026 | 38.98 | 39.38 | 38.60 | 39.36 | 39.36 | 0.15% | 826,028 |
| Aug 24, 2026 | 39.42 | 39.92 | 39.28 | 39.30 | 39.30 | -0.23% | 415,326 |
| Aug 21, 2026 | 39.14 | 39.50 | 38.95 | 39.39 | 39.39 | 0.64% | 363,841 |
| Aug 20, 2026 | 39.13 | 39.23 | 38.68 | 39.14 | 39.14 | 0.98% | 503,239 |
| Aug 19, 2026 | 38.54 | 39.05 | 38.46 | 38.76 | 38.76 | -1.77% | 686,676 |
| Aug 18, 2026 | 40.90 | 40.90 | 39.44 | 39.46 | 39.46 | -2.18% | 949,206 |
| Aug 17, 2026 | 40.72 | 40.72 | 40.19 | 40.34 | 40.34 | -1.08% | 685,497 |
| Aug 14, 2026 | 41.27 | 41.50 | 40.58 | 40.78 | 40.78 | -0.66% | 1,101,402 |
| Aug 13, 2026 | 40.65 | 41.36 | 40.65 | 41.05 | 41.05 | 1.79% | 1,211,463 |
| Aug 12, 2026 | 40.03 | 40.45 | 40.03 | 40.33 | 40.33 | 0.82% | 706,226 |
| Aug 11, 2026 | 39.36 | 40.09 | 39.36 | 40.00 | 40.00 | 0.43% | 988,755 |
| Aug 10, 2026 | 39.70 | 40.30 | 39.70 | 39.83 | 39.83 | 1.74% | 755,710 |
| Aug 7, 2026 | 39.60 | 39.73 | 38.95 | 39.15 | 39.15 | -0.79% | 683,675 |
| Aug 6, 2026 | 39.41 | 39.61 | 38.81 | 39.46 | 39.46 | 0.13% | 994,154 |
| Aug 5, 2026 | 39.68 | 39.99 | 39.33 | 39.41 | 39.41 | 3.36% | 1,072,076 |
| Aug 4, 2026 | 38.44 | 38.64 | 37.48 | 38.13 | 38.13 | 0.05% | 790,988 |
| Aug 3, 2026 | 37.26 | 38.43 | 37.26 | 38.11 | 38.11 | 1.44% | 1,330,578 |
| Jul 31, 2026 | 36.89 | 37.57 | 36.89 | 37.57 | 37.57 | 9.98% | 4,394,016 |
| Jul 30, 2026 | 33.65 | 35.60 | 33.65 | 34.16 | 34.16 | -0.44% | 1,839,049 |
| Jul 29, 2026 | 36.28 | 36.28 | 33.73 | 34.31 | 34.31 | -5.46% | 2,673,196 |
| Jul 28, 2026 | 37.35 | 37.35 | 36.29 | 36.29 | 36.29 | -5.98% | 1,289,789 |
| Jul 27, 2026 | 37.98 | 38.60 | 37.81 | 38.60 | 38.60 | -0.05% | 668,908 |
| Jul 24, 2026 | 39.00 | 39.50 | 38.60 | 38.62 | 38.62 | -2.92% | 497,267 |
| Jul 23, 2026 | 40.21 | 40.30 | 39.37 | 39.78 | 39.78 | -0.55% | 574,730 |