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

Taiwan · Delayed Price · Currency is TWD

39.30

-0.09 (-0.23%)

At close: Aug 24, 2026

TPE:00904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	39.92	40.52	39.88	40.00	40.00	2.70%	978,473
Jul 21, 2026	37.91	38.99	37.87	38.95	38.95	4.26%	751,364
Jul 20, 2026	38.50	38.50	36.74	37.36	37.36	-1.68%	3,049,000
Jul 17, 2026	39.14	39.76	38.00	38.00	38.00	-7.32%	2,907,611
Jul 16, 2026	41.28	41.28	40.05	41.00	41.00	-0.80%	1,163,420
Jul 15, 2026	40.61	41.47	40.55	41.33	41.33	2.50%	1,858,770
Jul 14, 2026	42.00	42.00	39.69	41.00	40.32	-2.38%	3,429,058
Jul 13, 2026	43.80	43.80	41.74	42.00	41.30	-0.36%	1,868,166
Jul 9, 2026	41.98	42.70	41.96	42.15	41.45	0.86%	1,430,687
Jul 8, 2026	41.88	42.07	41.27	41.79	41.10	-0.38%	1,317,003
Jul 7, 2026	43.42	43.55	41.80	41.95	41.25	-3.32%	2,609,012
Jul 6, 2026	44.00	44.10	43.12	43.39	42.67	0.25%	2,440,040
Jul 3, 2026	43.25	43.55	42.70	43.28	42.56	-1.37%	1,673,407
Jul 2, 2026	42.29	43.91	42.29	43.88	43.15	-0.07%	3,588,115
Jul 1, 2026	44.35	44.35	43.60	43.91	43.18	0.62%	1,641,207
Jun 30, 2026	43.15	43.64	43.06	43.64	42.92	3.83%	1,695,356
Jun 29, 2026	41.80	42.55	41.57	42.03	41.33	0.55%	1,705,511
Jun 26, 2026	43.25	43.45	41.57	41.80	41.11	-4.83%	3,201,919
Jun 25, 2026	45.20	45.20	43.51	43.92	43.19	0.11%	1,274,796
Jun 24, 2026	43.80	44.10	43.22	43.87	43.14	-2.14%	2,804,361
Jun 23, 2026	46.13	46.39	44.81	44.83	44.09	-1.71%	3,831,846
Jun 22, 2026	44.70	45.62	44.70	45.61	44.85	4.95%	2,758,694
Jun 18, 2026	43.01	43.46	43.00	43.46	42.74	2.26%	1,715,855
Jun 17, 2026	42.08	42.50	41.74	42.50	41.80	0.26%	2,411,847
Jun 16, 2026	42.40	42.50	41.99	42.39	41.69	1.10%	2,448,163
Jun 15, 2026	41.78	42.15	41.70	41.93	41.23	3.53%	1,602,898
Jun 12, 2026	40.93	40.93	40.30	40.50	39.83	3.85%	1,153,488
Jun 11, 2026	38.71	39.35	37.85	39.00	38.35	0.52%	1,990,404