First Securities Investment Trust Company Ltd. - Fsitc Aerospace and Satellite ETF (TPE:00910)
Taiwan · Delayed Price · Currency is TWD 67.10
-1.75 (-2.54%)
At close: May 8, 2026
TPE:00910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 66.70 | 67.25 | 66.70 | 67.10 | 67.10 | -2.54% | 2,329,625 |
| May 7, 2026 | 68.45 | 69.00 | 68.45 | 68.85 | 68.85 | 2.84% | 1,822,809 |
| May 6, 2026 | 67.10 | 67.10 | 66.65 | 66.95 | 66.95 | -1.03% | 2,762,387 |
| May 5, 2026 | 67.40 | 67.65 | 66.90 | 67.65 | 67.65 | -0.07% | 1,481,301 |
| May 4, 2026 | 66.90 | 67.80 | 66.90 | 67.70 | 67.70 | 5.21% | 2,484,779 |
| Apr 30, 2026 | 64.65 | 64.75 | 64.25 | 64.35 | 64.35 | -0.46% | 2,523,602 |
| Apr 29, 2026 | 65.00 | 65.00 | 64.50 | 64.65 | 64.65 | -2.19% | 1,913,813 |
| Apr 28, 2026 | 65.30 | 66.10 | 65.30 | 66.10 | 66.10 | 1.23% | 2,229,805 |
| Apr 27, 2026 | 66.05 | 66.05 | 64.55 | 65.30 | 65.30 | -3.26% | 5,836,685 |
| Apr 24, 2026 | 67.95 | 68.00 | 67.10 | 67.50 | 67.50 | -3.50% | 6,447,951 |
| Apr 23, 2026 | 70.60 | 70.70 | 68.80 | 69.95 | 69.95 | -1.34% | 6,003,875 |
| Apr 22, 2026 | 70.70 | 71.00 | 70.70 | 70.90 | 70.90 | -0.14% | 1,329,128 |
| Apr 21, 2026 | 70.90 | 71.15 | 70.60 | 71.00 | 71.00 | -0.35% | 2,014,195 |
| Apr 20, 2026 | 71.15 | 71.30 | 69.60 | 71.25 | 71.25 | -0.70% | 3,575,242 |
| Apr 17, 2026 | 71.20 | 71.90 | 71.20 | 71.75 | 71.75 | 5.44% | 2,502,535 |
| Apr 16, 2026 | 67.85 | 68.10 | 67.75 | 68.05 | 68.05 | 0.59% | 1,812,999 |
| Apr 15, 2026 | 67.70 | 67.90 | 67.55 | 67.65 | 67.65 | -0.88% | 2,751,073 |
| Apr 14, 2026 | 68.45 | 68.55 | 68.10 | 68.25 | 68.25 | 2.55% | 2,190,104 |
| Apr 13, 2026 | 65.85 | 66.75 | 65.80 | 66.55 | 66.55 | 1.29% | 2,377,605 |
| Apr 10, 2026 | 65.85 | 65.85 | 65.10 | 65.70 | 65.70 | -0.53% | 3,088,541 |
| Apr 9, 2026 | 66.95 | 66.95 | 65.80 | 66.05 | 66.05 | -2.00% | 3,204,200 |
| Apr 8, 2026 | 65.00 | 67.40 | 65.00 | 67.40 | 67.40 | 6.98% | 4,504,089 |
| Apr 7, 2026 | 62.50 | 63.25 | 62.50 | 63.00 | 63.00 | 8.25% | 3,742,005 |
| Apr 2, 2026 | 59.80 | 60.20 | 58.15 | 58.20 | 58.20 | 1.31% | 2,804,895 |
| Apr 1, 2026 | 56.95 | 57.45 | 56.85 | 57.45 | 57.45 | 5.41% | 3,179,749 |
| Mar 31, 2026 | 55.20 | 55.45 | 54.50 | 54.50 | 54.50 | -4.80% | 4,432,659 |
| Mar 30, 2026 | 57.25 | 57.30 | 56.10 | 57.25 | 57.25 | -5.06% | 4,160,688 |
| Mar 27, 2026 | 59.55 | 60.40 | 59.05 | 60.30 | 60.30 | -1.15% | 3,423,666 |
| Mar 26, 2026 | 61.35 | 61.95 | 60.80 | 61.00 | 61.00 | 4.10% | 4,143,114 |
| Mar 25, 2026 | 58.10 | 58.65 | 58.10 | 58.60 | 58.60 | 1.12% | 2,171,344 |
| Mar 24, 2026 | 57.80 | 58.25 | 57.35 | 57.95 | 57.95 | 3.76% | 3,627,036 |
| Mar 23, 2026 | 56.20 | 56.25 | 55.60 | 55.85 | 55.85 | -2.45% | 1,457,846 |
| Mar 20, 2026 | 57.50 | 57.60 | 57.10 | 57.25 | 57.25 | 0.88% | 1,486,264 |
| Mar 19, 2026 | 57.00 | 57.20 | 56.65 | 56.75 | 56.75 | -1.56% | 1,798,473 |
| Mar 18, 2026 | 57.40 | 57.70 | 57.40 | 57.65 | 57.65 | 2.76% | 2,214,135 |
| Mar 17, 2026 | 56.60 | 56.75 | 56.10 | 56.10 | 56.10 | -0.09% | 1,053,055 |
| Mar 16, 2026 | 56.25 | 56.35 | 55.95 | 56.15 | 56.15 | -0.18% | 964,841 |
| Mar 13, 2026 | 55.50 | 56.40 | 55.50 | 56.25 | 56.25 | 0.36% | 1,043,091 |
| Mar 12, 2026 | 56.35 | 56.40 | 55.90 | 56.05 | 56.05 | 0.09% | 1,726,710 |
| Mar 11, 2026 | 55.55 | 56.05 | 55.55 | 56.00 | 56.00 | 0.99% | 1,632,511 |
| Mar 10, 2026 | 55.65 | 55.65 | 55.00 | 55.45 | 55.45 | 4.13% | 1,668,260 |
| Mar 9, 2026 | 53.90 | 53.90 | 52.35 | 53.25 | 53.25 | -4.91% | 2,751,505 |
| Mar 6, 2026 | 56.00 | 56.00 | 55.35 | 56.00 | 56.00 | -1.58% | 1,608,075 |
| Mar 5, 2026 | 57.15 | 57.30 | 56.25 | 56.90 | 56.90 | 3.45% | 2,809,592 |
| Mar 4, 2026 | 56.35 | 56.35 | 54.60 | 55.00 | 55.00 | -2.91% | 3,693,709 |
| Mar 3, 2026 | 57.60 | 58.10 | 56.55 | 56.65 | 56.65 | 2.35% | 4,505,908 |
| Mar 2, 2026 | 54.50 | 55.70 | 54.45 | 55.35 | 55.35 | - | 2,502,422 |
| Feb 26, 2026 | 55.30 | 55.35 | 55.00 | 55.35 | 55.35 | -0.09% | 1,988,409 |
| Feb 25, 2026 | 55.20 | 55.50 | 55.05 | 55.40 | 55.40 | 1.74% | 2,197,977 |
| Feb 24, 2026 | 54.30 | 54.50 | 54.15 | 54.45 | 54.45 | 0.65% | 2,286,688 |