Kgi Securities Investment Trust Co. Ltd. - Global Industry Elite 55 ETF (TPE:00926)
Taiwan · Delayed Price · Currency is TWD 26.70
+0.19 (0.72%)
At close: Sep 22, 2026
TPE:00926 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.74 | 26.80 | 26.69 | 26.80 | 26.80 | 0.37% | 607,559 |
| Sep 22, 2026 | 26.69 | 26.70 | 26.66 | 26.70 | 26.70 | 0.72% | 1,003,262 |
| Sep 21, 2026 | 26.46 | 26.51 | 26.46 | 26.51 | 26.51 | 0.19% | 668,504 |
| Sep 18, 2026 | 26.44 | 26.46 | 26.32 | 26.46 | 26.46 | 0.76% | 607,748 |
| Sep 17, 2026 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 0.46% | 144,936 |
| Sep 16, 2026 | 26.18 | 26.23 | 26.14 | 26.14 | 26.14 | -0.11% | 701,216 |
| Sep 15, 2026 | 26.19 | 26.22 | 26.15 | 26.17 | 26.17 | 0.62% | 1,268,824 |
| Sep 14, 2026 | 26.03 | 26.04 | 25.95 | 26.01 | 26.01 | -0.08% | 851,521 |
| Sep 11, 2026 | 26.06 | 26.06 | 25.96 | 26.03 | 26.03 | - | 330,008 |
| Sep 10, 2026 | 25.97 | 26.03 | 25.95 | 26.03 | 26.03 | -0.27% | 829,181 |
| Sep 9, 2026 | 26.17 | 26.17 | 26.08 | 26.10 | 26.10 | -0.72% | 230,025 |
| Sep 8, 2026 | 26.21 | 26.31 | 26.20 | 26.29 | 26.29 | -0.19% | 1,170,894 |
| Sep 7, 2026 | 26.59 | 26.59 | 26.30 | 26.34 | 26.34 | -0.94% | 501,428 |
| Sep 4, 2026 | 26.31 | 26.59 | 26.31 | 26.59 | 26.59 | 1.22% | 114,290 |
| Sep 3, 2026 | 26.37 | 26.37 | 26.27 | 26.27 | 26.27 | 0.19% | 685,833 |
| Sep 2, 2026 | 26.23 | 26.23 | 26.18 | 26.22 | 26.22 | - | 297,686 |
| Sep 1, 2026 | 26.26 | 26.26 | 26.18 | 26.22 | 26.22 | -0.15% | 783,350 |
| Aug 31, 2026 | 26.23 | 26.29 | 26.13 | 26.26 | 26.26 | 0.11% | 402,006 |
| Aug 28, 2026 | 26.23 | 26.30 | 26.21 | 26.23 | 26.23 | 0.54% | 197,803 |
| Aug 27, 2026 | 26.14 | 26.14 | 26.09 | 26.09 | 26.09 | 0.12% | 742,218 |
| Aug 26, 2026 | 26.02 | 26.08 | 26.00 | 26.06 | 26.06 | 0.15% | 470,266 |
| Aug 25, 2026 | 26.01 | 26.02 | 25.94 | 26.02 | 26.02 | -0.19% | 242,315 |
| Aug 24, 2026 | 26.13 | 26.13 | 26.06 | 26.07 | 26.07 | -0.42% | 488,086 |
| Aug 21, 2026 | 26.18 | 26.18 | 26.13 | 26.18 | 26.18 | -0.30% | 285,443 |
| Aug 20, 2026 | 26.18 | 26.27 | 26.18 | 26.26 | 26.26 | 0.50% | 879,072 |
| Aug 19, 2026 | 26.15 | 26.22 | 26.13 | 26.13 | 26.13 | -0.65% | 206,124 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.26 | 26.30 | 26.30 | -1.13% | 1,150,480 |
| Aug 17, 2026 | 26.87 | 26.87 | 26.56 | 26.60 | 26.60 | -1.00% | 565,522 |
| Aug 14, 2026 | 26.81 | 26.92 | 26.81 | 26.87 | 26.87 | 0.22% | 2,332,145 |
| Aug 13, 2026 | 26.90 | 26.90 | 26.77 | 26.81 | 26.81 | -0.04% | 482,866 |
| Aug 12, 2026 | 26.90 | 26.90 | 26.80 | 26.82 | 26.82 | -0.85% | 616,555 |
| Aug 11, 2026 | 27.07 | 27.07 | 27.00 | 27.05 | 27.05 | -0.44% | 299,339 |
| Aug 10, 2026 | 27.12 | 27.21 | 27.12 | 27.17 | 27.17 | 0.82% | 1,111,144 |
| Aug 7, 2026 | 26.94 | 26.96 | 26.87 | 26.95 | 26.95 | 0.26% | 1,801,711 |
| Aug 6, 2026 | 26.90 | 26.90 | 26.80 | 26.88 | 26.88 | -0.26% | 1,688,547 |
| Aug 5, 2026 | 26.90 | 27.00 | 26.87 | 26.95 | 26.95 | 2.39% | 1,826,809 |
| Aug 4, 2026 | 26.24 | 26.35 | 26.24 | 26.32 | 26.32 | 1.23% | 421,802 |
| Aug 3, 2026 | 25.90 | 26.02 | 25.81 | 26.00 | 26.00 | 0.39% | 182,813 |
| Jul 31, 2026 | 25.69 | 25.90 | 25.69 | 25.90 | 25.90 | 2.61% | 696,565 |
| Jul 30, 2026 | 25.34 | 25.34 | 25.23 | 25.24 | 25.24 | -0.67% | 2,949,248 |
| Jul 29, 2026 | 25.36 | 25.50 | 25.33 | 25.41 | 25.41 | 0.43% | 1,351,887 |
| Jul 28, 2026 | 25.37 | 25.37 | 25.26 | 25.30 | 25.30 | -1.36% | 973,172 |
| Jul 27, 2026 | 25.58 | 25.65 | 25.55 | 25.65 | 25.65 | 0.79% | 673,784 |
| Jul 24, 2026 | 25.62 | 25.62 | 25.36 | 25.45 | 25.45 | -1.05% | 652,241 |
| Jul 23, 2026 | 25.80 | 25.85 | 25.62 | 25.72 | 25.72 | - | 524,236 |
| Jul 22, 2026 | 25.74 | 25.74 | 25.59 | 25.72 | 25.72 | 0.70% | 1,629,936 |
| Jul 21, 2026 | 25.33 | 25.55 | 25.33 | 25.54 | 25.54 | 0.55% | 576,460 |
| Jul 20, 2026 | 25.36 | 25.49 | 25.36 | 25.40 | 25.40 | 0.12% | 845,839 |
| Jul 17, 2026 | 25.76 | 25.76 | 25.36 | 25.37 | 25.37 | -1.51% | 1,129,237 |
| Jul 16, 2026 | 25.65 | 25.77 | 25.64 | 25.76 | 25.76 | 0.86% | 1,081,531 |