First Securities Investment Trust Company Ltd. - Fsitc Aerospace and Satellite ETF (TPE:00910)
Taiwan · Delayed Price · Currency is TWD 59.40
+1.60 (2.77%)
At close: Sep 22, 2026
TPE:00910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59.20 | 59.50 | 59.05 | 59.45 | 59.45 | 0.08% | 629,918 |
| Sep 22, 2026 | 59.10 | 59.45 | 59.10 | 59.40 | 59.40 | 2.77% | 1,337,082 |
| Sep 21, 2026 | 58.00 | 58.00 | 57.45 | 57.80 | 57.80 | -1.53% | 543,052 |
| Sep 18, 2026 | 58.55 | 58.90 | 58.30 | 58.70 | 58.70 | 2.62% | 955,793 |
| Sep 17, 2026 | 57.10 | 57.40 | 57.05 | 57.20 | 57.20 | 1.69% | 887,807 |
| Sep 16, 2026 | 56.20 | 56.40 | 56.20 | 56.25 | 56.25 | 0.81% | 300,964 |
| Sep 15, 2026 | 55.75 | 56.10 | 55.70 | 55.80 | 55.80 | 0.09% | 428,785 |
| Sep 14, 2026 | 56.25 | 56.25 | 55.55 | 55.75 | 55.75 | 0.63% | 592,563 |
| Sep 11, 2026 | 55.40 | 55.50 | 55.25 | 55.40 | 55.40 | -1.95% | 408,067 |
| Sep 10, 2026 | 56.35 | 56.55 | 56.10 | 56.50 | 56.50 | -2.59% | 401,560 |
| Sep 9, 2026 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | 2.65% | 738,659 |
| Sep 8, 2026 | 56.95 | 56.95 | 56.50 | 56.50 | 56.50 | -0.70% | 413,050 |
| Sep 7, 2026 | 57.25 | 57.35 | 56.80 | 56.90 | 56.90 | -0.26% | 535,663 |
| Sep 4, 2026 | 56.55 | 57.05 | 56.35 | 57.05 | 57.05 | 0.97% | 509,001 |
| Sep 3, 2026 | 56.20 | 56.80 | 56.20 | 56.50 | 56.50 | 0.80% | 488,299 |
| Sep 2, 2026 | 56.15 | 56.20 | 55.85 | 56.05 | 56.05 | -2.18% | 702,511 |
| Sep 1, 2026 | 57.35 | 57.35 | 57.00 | 57.30 | 57.30 | 0.26% | 556,241 |
| Aug 31, 2026 | 56.95 | 57.15 | 56.55 | 57.15 | 57.15 | -2.06% | 946,974 |
| Aug 28, 2026 | 58.85 | 58.85 | 58.35 | 58.35 | 58.35 | -0.17% | 558,479 |
| Aug 27, 2026 | 58.65 | 58.85 | 58.35 | 58.45 | 58.45 | -0.34% | 741,415 |
| Aug 26, 2026 | 58.60 | 58.70 | 58.20 | 58.65 | 58.65 | -0.26% | 510,487 |
| Aug 25, 2026 | 58.45 | 58.80 | 58.10 | 58.80 | 58.80 | -1.42% | 757,541 |
| Aug 24, 2026 | 59.85 | 60.20 | 59.65 | 59.65 | 59.65 | 0.08% | 359,231 |
| Aug 21, 2026 | 60.20 | 60.20 | 59.50 | 59.60 | 59.60 | -2.53% | 598,799 |
| Aug 20, 2026 | 61.20 | 61.20 | 60.90 | 61.15 | 61.15 | -0.65% | 371,858 |
| Aug 19, 2026 | 61.80 | 61.95 | 61.50 | 61.55 | 61.55 | -2.53% | 563,285 |
| Aug 18, 2026 | 63.95 | 64.15 | 63.15 | 63.15 | 63.15 | -1.25% | 544,141 |
| Aug 17, 2026 | 64.00 | 64.20 | 63.90 | 63.95 | 63.95 | 0.87% | 1,040,724 |
| Aug 14, 2026 | 64.40 | 64.40 | 63.40 | 63.40 | 63.40 | -1.86% | 1,290,116 |
| Aug 13, 2026 | 64.70 | 64.80 | 64.40 | 64.60 | 64.60 | 1.02% | 1,060,430 |
| Aug 12, 2026 | 63.90 | 63.95 | 63.75 | 63.95 | 63.95 | 1.51% | 878,591 |
| Aug 11, 2026 | 63.70 | 63.70 | 62.75 | 63.00 | 63.00 | -1.64% | 792,660 |
| Aug 10, 2026 | 63.60 | 64.10 | 63.60 | 64.05 | 64.05 | 4.91% | 2,378,571 |
| Aug 7, 2026 | 61.35 | 61.55 | 61.00 | 61.05 | 61.05 | -0.08% | 568,090 |
| Aug 6, 2026 | 61.00 | 61.20 | 60.60 | 61.10 | 61.10 | -0.65% | 643,032 |
| Aug 5, 2026 | 61.50 | 61.65 | 61.15 | 61.50 | 61.50 | 4.24% | 1,944,338 |
| Aug 4, 2026 | 57.70 | 59.00 | 57.70 | 59.00 | 59.00 | 5.45% | 1,206,613 |
| Aug 3, 2026 | 55.30 | 55.95 | 54.90 | 55.95 | 55.95 | 0.90% | 624,819 |
| Jul 31, 2026 | 54.50 | 55.45 | 54.25 | 55.45 | 55.45 | 7.57% | 955,094 |
| Jul 30, 2026 | 51.50 | 52.45 | 51.50 | 51.55 | 51.55 | -2.74% | 1,217,199 |
| Jul 29, 2026 | 54.30 | 54.30 | 52.55 | 53.00 | 53.00 | -2.39% | 1,436,373 |
| Jul 28, 2026 | 55.25 | 55.25 | 54.25 | 54.30 | 54.30 | -1.72% | 949,998 |
| Jul 27, 2026 | 55.00 | 55.30 | 54.80 | 55.25 | 55.25 | -0.81% | 814,417 |
| Jul 24, 2026 | 56.05 | 56.05 | 55.55 | 55.70 | 55.70 | -0.62% | 482,474 |
| Jul 23, 2026 | 56.30 | 56.45 | 55.90 | 56.05 | 56.05 | -1.67% | 578,540 |
| Jul 22, 2026 | 56.15 | 57.00 | 56.15 | 57.00 | 57.00 | 4.78% | 828,130 |
| Jul 21, 2026 | 54.35 | 54.55 | 54.00 | 54.40 | 54.40 | -0.46% | 642,737 |
| Jul 20, 2026 | 54.55 | 54.85 | 53.80 | 54.65 | 54.65 | 2.34% | 1,039,315 |
| Jul 17, 2026 | 54.85 | 54.85 | 53.25 | 53.40 | 53.40 | -6.32% | 2,779,820 |
| Jul 16, 2026 | 57.65 | 57.65 | 56.70 | 57.00 | 57.00 | -2.56% | 820,961 |