Mega International Investment Trust Co., Ltd. - Ice Semiconductor ETF (TPE:00911)
Taiwan · Delayed Price · Currency is TWD 57.15
+1.35 (2.42%)
At close: Sep 23, 2026
TPE:00911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 56.65 | 57.15 | 56.65 | 57.15 | 57.15 | 2.42% | 482,193 |
| Sep 22, 2026 | 55.85 | 56.50 | 55.80 | 55.80 | 55.80 | 3.43% | 1,312,901 |
| Sep 21, 2026 | 53.55 | 54.10 | 53.55 | 53.95 | 53.95 | 2.57% | 540,711 |
| Sep 20, 2026 | 52.25 | 52.70 | 51.75 | 52.60 | 52.60 | - | 51,786 |
| Sep 18, 2026 | 52.25 | 52.70 | 51.75 | 52.60 | 52.60 | 2.73% | 641,786 |
| Sep 17, 2026 | 51.10 | 51.40 | 51.10 | 51.20 | 51.20 | 1.19% | 74,560 |
| Sep 16, 2026 | 50.40 | 50.70 | 50.15 | 50.60 | 50.60 | 0.40% | 159,359 |
| Sep 15, 2026 | 50.90 | 50.90 | 50.40 | 50.40 | 50.40 | -2.51% | 213,284 |
| Sep 14, 2026 | 51.55 | 51.70 | 51.15 | 51.70 | 51.70 | -0.10% | 74,092 |
| Sep 11, 2026 | 52.05 | 52.05 | 51.20 | 51.75 | 51.75 | -1.90% | 92,909 |
| Sep 10, 2026 | 52.65 | 52.75 | 52.50 | 52.75 | 52.75 | 0.09% | 146,154 |
| Sep 9, 2026 | 52.90 | 52.90 | 52.70 | 52.70 | 52.70 | 0.19% | 87,550 |
| Sep 8, 2026 | 52.80 | 52.80 | 52.25 | 52.60 | 52.60 | 0.86% | 628,230 |
| Sep 7, 2026 | 51.75 | 52.30 | 51.75 | 52.15 | 52.15 | 2.36% | 208,242 |
| Sep 4, 2026 | 50.70 | 50.95 | 50.25 | 50.95 | 50.95 | 1.49% | 728,018 |
| Sep 3, 2026 | 50.30 | 50.75 | 50.20 | 50.20 | 50.20 | -0.40% | 197,512 |
| Sep 2, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | -1.56% | 76,981 |
| Sep 1, 2026 | 51.50 | 51.50 | 51.05 | 51.20 | 51.20 | -0.10% | 229,191 |
| Aug 31, 2026 | 50.95 | 51.25 | 50.70 | 51.25 | 51.25 | -2.38% | 211,289 |
| Aug 28, 2026 | 53.25 | 53.25 | 52.50 | 52.50 | 52.50 | -0.57% | 483,106 |
| Aug 27, 2026 | 52.70 | 52.95 | 52.45 | 52.80 | 52.80 | 1.25% | 517,888 |
| Aug 26, 2026 | 51.95 | 52.20 | 51.65 | 52.15 | 52.15 | 0.29% | 522,492 |
| Aug 25, 2026 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | - | 586,965 |
| Aug 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.16% | 2,092,441 |
| Aug 21, 2026 | 53.10 | 53.35 | 53.10 | 53.15 | 53.15 | -0.19% | 560,317 |
| Aug 20, 2026 | 53.65 | 53.65 | 52.95 | 53.25 | 53.25 | 0.19% | 419,802 |
| Aug 19, 2026 | 53.80 | 53.90 | 53.15 | 53.15 | 53.15 | -4.23% | 586,957 |
| Aug 18, 2026 | 56.30 | 56.40 | 55.45 | 55.50 | 55.50 | -0.89% | 730,370 |
| Aug 17, 2026 | 55.60 | 56.05 | 55.60 | 56.00 | 56.00 | 0.81% | 524,050 |
| Aug 14, 2026 | 56.10 | 56.10 | 55.50 | 55.55 | 55.55 | -0.54% | 165,159 |
| Aug 13, 2026 | 55.85 | 55.95 | 55.50 | 55.85 | 55.85 | 2.20% | 274,245 |
| Aug 12, 2026 | 54.70 | 54.75 | 54.45 | 54.65 | 54.65 | 0.09% | 173,642 |
| Aug 11, 2026 | 54.70 | 54.70 | 54.15 | 54.60 | 54.60 | -1.09% | 93,348 |
| Aug 10, 2026 | 55.80 | 55.80 | 55.00 | 55.20 | 55.20 | 1.75% | 218,686 |
| Aug 7, 2026 | 54.45 | 54.45 | 54.05 | 54.25 | 54.25 | 0.37% | 358,992 |
| Aug 6, 2026 | 54.55 | 54.55 | 53.50 | 54.05 | 54.05 | -2.26% | 599,323 |
| Aug 5, 2026 | 55.60 | 55.60 | 54.75 | 55.30 | 55.30 | 5.43% | 1,401,251 |
| Aug 4, 2026 | 52.50 | 52.65 | 52.00 | 52.45 | 52.45 | -0.10% | 187,357 |
| Aug 3, 2026 | 52.95 | 53.05 | 52.10 | 52.50 | 52.50 | -2.14% | 989,901 |
| Jul 31, 2026 | 53.20 | 53.70 | 52.40 | 53.65 | 53.65 | 11.01% | 1,641,895 |
| Jul 30, 2026 | 48.04 | 49.20 | 48.04 | 48.33 | 48.33 | -3.34% | 1,199,757 |
| Jul 29, 2026 | 51.15 | 51.15 | 49.16 | 50.00 | 50.00 | -4.40% | 1,138,721 |
| Jul 28, 2026 | 53.35 | 53.35 | 52.25 | 52.30 | 52.30 | -6.02% | 975,137 |
| Jul 27, 2026 | 55.80 | 55.80 | 54.90 | 55.65 | 55.65 | -1.77% | 147,646 |
| Jul 24, 2026 | 56.85 | 56.90 | 56.25 | 56.65 | 56.65 | -0.53% | 272,984 |
| Jul 23, 2026 | 57.15 | 57.40 | 56.60 | 56.95 | 56.95 | 1.06% | 349,487 |
| Jul 22, 2026 | 57.10 | 57.10 | 56.30 | 56.35 | 56.35 | 1.99% | 1,204,992 |
| Jul 21, 2026 | 54.45 | 55.35 | 54.35 | 55.25 | 55.25 | 1.66% | 399,215 |
| Jul 20, 2026 | 53.75 | 54.40 | 53.75 | 54.35 | 54.35 | 1.40% | 501,715 |
| Jul 17, 2026 | 54.85 | 54.85 | 53.10 | 53.60 | 53.60 | -6.13% | 1,467,446 |