KGI Securities Co Ltd - KGI Taiwan Premium Selection High Dividend 30 ETF (TPE:00915)

Taiwan · Delayed Price · Currency is TWD

33.20

+0.03 (0.09%)

At close: Sep 23, 2026

TPE:00915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.20	33.48	33.18	33.20	33.20	0.09%	1,529,115
Sep 22, 2026	33.40	33.46	33.16	33.17	33.17	-0.12%	1,561,502
Sep 21, 2026	33.11	33.24	32.90	33.21	33.21	0.30%	1,116,417
Sep 18, 2026	33.19	33.35	32.81	33.11	33.11	0.24%	5,954,998
Sep 17, 2026	32.67	33.15	32.65	33.03	33.03	1.35%	2,198,664
Sep 16, 2026	32.29	32.59	32.29	32.59	32.59	0.93%	1,556,945
Sep 15, 2026	32.82	33.20	32.82	32.89	32.29	-0.75%	5,207,011
Sep 14, 2026	32.80	33.24	32.55	33.14	32.54	0.67%	2,784,263
Sep 11, 2026	32.75	33.03	32.51	32.92	32.32	0.30%	2,600,602
Sep 10, 2026	32.83	32.85	32.69	32.82	32.22	-0.27%	870,709
Sep 9, 2026	32.80	33.00	32.78	32.91	32.31	0.46%	1,604,425
Sep 8, 2026	32.91	32.91	32.66	32.76	32.16	-0.46%	1,634,274
Sep 7, 2026	32.82	33.00	32.62	32.91	32.31	0.83%	2,813,327
Sep 4, 2026	32.46	32.72	32.40	32.64	32.04	1.12%	2,034,188
Sep 3, 2026	32.37	32.58	32.25	32.28	31.69	-0.25%	3,198,591
Sep 2, 2026	32.37	32.43	32.15	32.36	31.77	-0.06%	2,447,741
Sep 1, 2026	31.88	32.45	31.88	32.38	31.79	1.54%	3,002,217
Aug 31, 2026	31.39	31.89	31.39	31.89	31.31	0.41%	1,929,687
Aug 28, 2026	31.70	31.90	31.69	31.76	31.18	0.54%	1,077,113
Aug 27, 2026	31.68	31.84	31.55	31.59	31.01	-0.28%	995,282
Aug 26, 2026	31.70	31.73	31.50	31.68	31.10	0.41%	1,820,987
Aug 25, 2026	31.50	31.55	31.25	31.55	30.97	0.16%	1,712,105
Aug 24, 2026	31.49	31.62	31.43	31.50	30.93	0.29%	1,182,861
Aug 21, 2026	31.09	31.42	31.00	31.41	30.84	1.03%	816,642
Aug 20, 2026	31.31	31.31	30.90	31.09	30.52	-0.45%	1,326,475
Aug 19, 2026	31.01	31.29	30.86	31.23	30.66	-0.10%	844,170
Aug 18, 2026	31.60	31.60	31.18	31.26	30.69	-1.01%	1,531,175
Aug 17, 2026	31.61	31.68	31.41	31.58	31.00	-0.09%	2,023,835
Aug 14, 2026	32.10	32.13	31.55	31.61	31.03	-0.94%	1,645,226
Aug 13, 2026	32.15	32.15	31.81	31.91	31.33	-0.34%	1,630,305
Aug 12, 2026	31.93	32.14	31.93	32.02	31.44	0.34%	1,787,378
Aug 11, 2026	31.84	32.03	31.77	31.91	31.33	-0.65%	714,633
Aug 10, 2026	32.22	32.22	31.74	32.12	31.53	0.69%	3,073,740
Aug 7, 2026	31.92	31.99	31.76	31.90	31.32	-0.06%	2,691,301
Aug 6, 2026	32.14	32.14	31.88	31.92	31.34	-0.87%	2,292,331
Aug 5, 2026	31.80	32.37	31.80	32.20	31.61	2.09%	2,751,442
Aug 4, 2026	31.37	31.70	31.14	31.54	30.96	0.54%	4,951,905
Aug 3, 2026	31.48	31.65	31.11	31.37	30.80	-0.88%	2,797,524
Jul 31, 2026	31.00	31.71	31.00	31.65	31.07	5.25%	3,932,974
Jul 30, 2026	29.64	30.35	29.63	30.07	29.52	0.10%	10,865,715
Jul 29, 2026	30.43	31.00	29.57	30.04	29.49	-1.51%	6,201,775
Jul 28, 2026	31.40	31.40	30.50	30.50	29.94	-2.99%	4,157,190
Jul 27, 2026	31.30	31.44	31.00	31.44	30.87	0.45%	2,474,197
Jul 24, 2026	31.20	31.39	31.10	31.30	30.73	-0.41%	983,029
Jul 23, 2026	31.60	31.81	31.16	31.43	30.86	-0.16%	2,493,411
Jul 22, 2026	31.42	31.82	31.42	31.48	30.91	1.42%	4,020,443
Jul 21, 2026	30.48	31.05	30.48	31.04	30.47	2.54%	2,440,070
Jul 20, 2026	30.80	31.09	30.15	30.27	29.72	-1.43%	4,232,035
Jul 17, 2026	31.20	31.49	30.67	30.71	30.15	-3.31%	5,698,997
Jul 16, 2026	31.87	31.87	31.46	31.76	31.18	-0.35%	3,788,673