Shinkong Investment Trust Co. Ltd-Shin Kong TIP Taiwan Semiconductor 30 ETF (TPE:00904)

Taiwan · Delayed Price · Currency is TWD

37.76

0.00 (0.00%)

At close: Oct 27, 2026

TPE:00904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	37.74	38.18	37.45	37.76	37.76	0.43%	1,155,846
Oct 22, 2026	38.75	39.00	37.60	37.60	37.60	-2.29%	1,597,949
Oct 21, 2026	38.50	38.86	38.25	38.48	38.48	1.80%	1,856,896
Oct 20, 2026	38.34	38.57	37.65	37.80	37.80	-1.41%	2,477,747
Oct 19, 2026	38.05	38.41	37.80	38.34	38.34	-1.26%	2,943,824
Oct 16, 2026	39.07	39.29	38.80	38.83	38.83	-0.49%	5,295,427
Oct 15, 2026	41.43	41.61	41.06	41.22	39.02	-4.34%	16,017,931
Oct 14, 2026	43.30	43.49	42.98	43.09	40.79	0.28%	4,871,300
Oct 13, 2026	43.59	43.59	42.62	42.97	40.68	-2.54%	11,261,853
Oct 12, 2026	44.23	44.24	43.74	44.09	41.74	-0.41%	6,233,640
Oct 8, 2026	44.30	44.48	43.99	44.27	41.91	-0.63%	4,688,665
Oct 7, 2026	44.87	44.92	44.54	44.55	42.17	-0.71%	4,689,048
Oct 6, 2026	45.18	45.18	44.74	44.87	42.48	-0.27%	4,036,072
Oct 5, 2026	44.90	45.08	44.71	44.99	42.59	2.13%	3,920,299
Oct 2, 2026	43.99	44.08	43.69	44.05	41.70	0.82%	4,126,422
Oct 1, 2026	43.63	43.72	43.43	43.69	41.36	0.60%	1,972,670
Sep 30, 2026	43.25	43.72	43.25	43.43	41.11	1.07%	1,121,934
Sep 29, 2026	43.30	43.30	42.79	42.97	40.68	-0.90%	744,328
Sep 24, 2026	43.22	43.45	43.21	43.36	41.05	-0.30%	687,310
Sep 23, 2026	43.55	43.80	43.49	43.49	41.17	0.25%	482,078
Sep 22, 2026	43.46	44.17	43.35	43.38	41.06	1.36%	1,475,507
Sep 21, 2026	42.63	42.93	42.63	42.80	40.52	0.92%	1,292,762
Sep 18, 2026	41.88	42.41	41.77	42.41	40.15	2.96%	1,036,427
Sep 17, 2026	41.00	41.83	41.00	41.19	38.99	1.20%	952,346
Sep 16, 2026	40.08	40.88	40.08	40.70	38.53	1.40%	583,182
Sep 15, 2026	40.60	40.61	40.10	40.14	38.00	-1.18%	547,390
Sep 14, 2026	40.29	40.83	40.10	40.62	38.45	-0.88%	623,927
Sep 11, 2026	41.38	41.38	40.69	40.98	38.79	-2.13%	633,667
Sep 10, 2026	41.85	41.90	41.50	41.87	39.64	0.05%	396,595
Sep 9, 2026	42.20	42.29	41.82	41.85	39.62	-0.05%	548,273
Sep 8, 2026	41.87	42.39	41.87	41.87	39.64	-	1,616,773
Sep 7, 2026	40.81	42.00	40.81	41.87	39.64	3.31%	1,548,258
Sep 4, 2026	40.58	40.78	40.19	40.53	38.37	1.30%	688,884
Sep 3, 2026	40.50	41.00	39.99	40.01	37.87	-1.48%	867,094
Sep 2, 2026	40.73	41.25	40.60	40.61	38.44	-1.65%	677,158
Sep 1, 2026	40.04	41.45	40.04	41.29	39.09	3.35%	2,228,217
Aug 31, 2026	39.69	40.00	39.35	39.95	37.82	-1.36%	928,848
Aug 28, 2026	40.60	40.85	40.38	40.50	38.34	0.52%	723,528
Aug 27, 2026	40.42	40.60	40.29	40.29	38.14	0.17%	601,287
Aug 26, 2026	39.47	40.24	39.39	40.22	38.07	2.18%	886,169
Aug 25, 2026	38.98	39.38	38.60	39.36	37.26	0.15%	826,028
Aug 24, 2026	39.42	39.92	39.28	39.30	37.20	-0.23%	415,326
Aug 21, 2026	39.14	39.50	38.95	39.39	37.29	0.64%	363,841
Aug 20, 2026	39.13	39.23	38.68	39.14	37.05	0.98%	503,239
Aug 19, 2026	38.54	39.05	38.46	38.76	36.69	-1.77%	686,676
Aug 18, 2026	40.90	40.90	39.44	39.46	37.35	-2.18%	949,206
Aug 17, 2026	40.72	40.72	40.19	40.34	38.19	-1.08%	685,497
Aug 14, 2026	41.27	41.50	40.58	40.78	38.60	-0.66%	1,101,402
Aug 13, 2026	40.65	41.36	40.65	41.05	38.86	1.79%	1,211,463
Aug 12, 2026	40.03	40.45	40.03	40.33	38.18	0.82%	706,226