Franklin Templeton FT Sinoam TW SMART ETF (TPE:00905)
Taiwan · Delayed Price · Currency is TWD 27.45
+0.22 (0.81%)
At close: Sep 22, 2026
TPE:00905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.72 | 27.85 | 27.45 | 27.45 | 27.45 | 0.81% | 1,873,218 |
| Sep 21, 2026 | 26.99 | 27.25 | 26.99 | 27.23 | 27.23 | 1.42% | 1,248,401 |
| Sep 18, 2026 | 26.68 | 26.88 | 26.62 | 26.85 | 26.85 | 2.09% | 1,101,691 |
| Sep 17, 2026 | 26.30 | 26.63 | 26.30 | 26.30 | 26.30 | 0.80% | 671,289 |
| Sep 16, 2026 | 26.00 | 26.27 | 25.96 | 26.09 | 26.09 | 0.73% | 766,492 |
| Sep 15, 2026 | 26.16 | 26.20 | 25.90 | 25.90 | 25.90 | -0.99% | 1,040,528 |
| Sep 14, 2026 | 25.98 | 26.26 | 25.86 | 26.16 | 26.16 | -0.72% | 968,658 |
| Sep 11, 2026 | 26.40 | 26.47 | 26.16 | 26.35 | 26.35 | -1.46% | 1,314,051 |
| Sep 10, 2026 | 26.75 | 26.75 | 26.55 | 26.74 | 26.74 | -0.59% | 484,656 |
| Sep 9, 2026 | 26.84 | 27.08 | 26.84 | 26.90 | 26.90 | 0.45% | 821,883 |
| Sep 8, 2026 | 27.03 | 27.10 | 26.77 | 26.78 | 26.78 | -0.70% | 745,354 |
| Sep 7, 2026 | 26.85 | 27.08 | 26.75 | 26.97 | 26.97 | 2.12% | 1,490,571 |
| Sep 4, 2026 | 26.35 | 26.47 | 26.10 | 26.41 | 26.41 | 1.30% | 507,250 |
| Sep 3, 2026 | 26.57 | 26.57 | 26.00 | 26.07 | 26.07 | -0.84% | 1,921,676 |
| Sep 2, 2026 | 26.70 | 26.71 | 26.27 | 26.29 | 26.29 | -1.83% | 978,046 |
| Sep 1, 2026 | 26.38 | 26.85 | 26.38 | 26.78 | 26.78 | 2.17% | 1,286,583 |
| Aug 31, 2026 | 26.20 | 26.21 | 25.88 | 26.21 | 26.21 | -1.35% | 999,240 |
| Aug 28, 2026 | 26.59 | 26.70 | 26.48 | 26.57 | 26.57 | 0.83% | 908,399 |
| Aug 27, 2026 | 26.45 | 26.54 | 26.28 | 26.35 | 26.35 | 0.53% | 772,393 |
| Aug 26, 2026 | 25.80 | 26.24 | 25.70 | 26.21 | 26.21 | 1.87% | 624,236 |
| Aug 25, 2026 | 25.51 | 25.75 | 25.25 | 25.73 | 25.73 | -0.12% | 914,386 |
| Aug 24, 2026 | 25.83 | 25.97 | 25.69 | 25.76 | 25.76 | -0.19% | 870,793 |
| Aug 21, 2026 | 25.85 | 25.95 | 25.47 | 25.81 | 25.81 | 0.23% | 564,541 |
| Aug 20, 2026 | 25.78 | 25.87 | 25.50 | 25.75 | 25.75 | 0.63% | 800,952 |
| Aug 19, 2026 | 25.44 | 25.83 | 25.43 | 25.59 | 25.59 | -1.77% | 746,026 |
| Aug 18, 2026 | 26.57 | 26.57 | 26.01 | 26.05 | 26.05 | -1.70% | 932,965 |
| Aug 17, 2026 | 26.50 | 26.59 | 26.37 | 26.50 | 26.50 | 0.49% | 1,094,811 |
| Aug 14, 2026 | 26.67 | 26.67 | 26.30 | 26.37 | 26.37 | -0.26% | 952,918 |
| Aug 13, 2026 | 26.50 | 26.63 | 26.39 | 26.44 | 26.44 | 1.38% | 1,166,337 |
| Aug 12, 2026 | 26.03 | 26.15 | 26.00 | 26.08 | 26.08 | 0.58% | 919,806 |
| Aug 11, 2026 | 25.76 | 25.94 | 25.61 | 25.93 | 25.93 | 0.43% | 552,780 |
| Aug 10, 2026 | 25.55 | 25.94 | 25.55 | 25.82 | 25.82 | 2.06% | 869,321 |
| Aug 7, 2026 | 25.60 | 25.60 | 25.10 | 25.30 | 25.30 | -0.55% | 631,842 |
| Aug 6, 2026 | 25.34 | 25.55 | 25.10 | 25.44 | 25.44 | 0.16% | 697,622 |
| Aug 5, 2026 | 25.49 | 25.66 | 25.27 | 25.40 | 25.40 | 2.88% | 1,861,602 |
| Aug 4, 2026 | 24.56 | 24.94 | 24.26 | 24.69 | 24.69 | 0.37% | 1,142,924 |
| Aug 3, 2026 | 24.39 | 24.77 | 24.27 | 24.60 | 24.60 | 0.45% | 1,302,821 |
| Jul 31, 2026 | 24.06 | 24.51 | 24.00 | 24.49 | 24.49 | 9.38% | 2,610,497 |
| Jul 30, 2026 | 21.97 | 23.18 | 21.97 | 22.39 | 22.39 | -0.36% | 3,630,253 |
| Jul 29, 2026 | 23.52 | 23.52 | 22.10 | 22.47 | 22.47 | -4.46% | 4,388,857 |
| Jul 28, 2026 | 23.94 | 24.01 | 23.50 | 23.52 | 23.52 | -5.73% | 4,243,803 |
| Jul 27, 2026 | 24.92 | 24.96 | 24.49 | 24.95 | 24.95 | -0.48% | 2,180,084 |
| Jul 24, 2026 | 25.42 | 25.58 | 24.95 | 25.07 | 25.07 | -2.41% | 1,650,211 |
| Jul 23, 2026 | 25.90 | 25.90 | 25.48 | 25.69 | 25.69 | -0.04% | 482,386 |
| Jul 22, 2026 | 25.80 | 25.99 | 25.57 | 25.70 | 25.70 | 2.19% | 1,586,343 |
| Jul 21, 2026 | 24.37 | 25.18 | 24.37 | 25.15 | 25.15 | 4.70% | 1,957,106 |
| Jul 20, 2026 | 24.49 | 24.65 | 23.90 | 24.02 | 24.02 | -2.44% | 4,785,718 |
| Jul 17, 2026 | 25.48 | 25.49 | 24.62 | 24.62 | 24.62 | -6.60% | 5,765,277 |
| Jul 16, 2026 | 25.70 | 26.51 | 25.70 | 26.36 | 26.36 | -0.54% | 3,810,509 |
| Jul 15, 2026 | 27.10 | 27.59 | 26.96 | 27.56 | 26.50 | 2.72% | 3,829,265 |