Skip to main content
logo
Sinopac Secs Inv TR Co LTD-TAIWAN ESG Low Carbon High Dividend ETF (TPE:00930)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.00
+0.08 (0.32%)
At close: Sep 22, 2026

TPE:00930 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.0125.0524.7424.8524.040.49%16,036,814
Sep 21, 202624.4824.7324.4324.7323.921.39%7,707,666
Sep 18, 202624.3624.3924.2324.3923.591.20%4,800,604
Sep 17, 202624.0024.1824.0024.1023.310.75%1,702,772
Sep 16, 202623.8524.0223.8223.9223.140.55%1,660,334
Sep 15, 202623.8523.9223.7723.7923.01-0.25%1,143,018
Sep 14, 202623.7023.9223.6723.8523.07-0.25%945,210
Sep 11, 202623.8623.9523.8023.9123.13-0.87%1,853,246
Sep 10, 202624.1124.1223.9524.1223.33-0.54%1,689,034
Sep 9, 202624.2524.3224.2224.2523.450.21%997,027
Sep 8, 202624.3724.3824.2024.2023.41-0.70%1,651,548
Sep 7, 202624.4224.4424.3124.3723.570.25%2,155,454
Sep 4, 202624.2824.3124.1024.3123.511.29%1,666,396
Sep 3, 202624.1324.2123.9824.0023.21-0.29%1,543,828
Sep 2, 202624.3524.3524.0324.0723.28-0.70%1,497,884
Sep 1, 202624.0424.3124.0424.2423.451.93%993,719
Aug 31, 202623.7323.8523.6323.7823.00-0.46%225,717
Aug 28, 202623.9724.0023.8923.8923.11-0.21%344,261
Aug 27, 202623.9324.0623.9023.9423.150.08%156,766
Aug 26, 202623.6523.9223.6523.9223.141.27%519,040
Aug 25, 202623.7123.7123.4423.6222.85-0.38%310,777
Aug 24, 202623.8623.8623.7123.7122.93-0.17%62,014
Aug 21, 202623.6823.8823.6823.7522.97-140,499
Aug 20, 202623.7023.7723.6723.7522.970.81%367,215
Aug 19, 202623.5323.6223.4023.5622.79-0.72%101,295
Aug 18, 202624.1424.1423.6823.7322.95-1.70%291,465
Aug 17, 202624.2324.2624.0624.1423.35-584,576
Aug 14, 202624.3324.3324.1024.1423.35-0.33%464,845
Aug 13, 202624.3124.3124.1924.2223.430.29%312,038
Aug 12, 202624.1624.2524.1324.1523.360.08%258,012
Aug 11, 202624.0124.1523.9524.1323.340.08%343,432
Aug 10, 202623.9024.1223.9024.1123.321.22%651,691
Aug 7, 202623.9523.9923.8023.8223.04-0.04%160,584
Aug 6, 202623.7223.8723.6523.8323.050.25%359,486
Aug 5, 202623.8423.9223.7223.7722.991.67%364,881
Aug 4, 202623.3523.4523.1223.3822.61-0.17%1,335,410
Aug 3, 202623.4123.5823.3523.4222.65-0.55%681,276
Jul 31, 202623.4523.6223.4523.5522.783.79%880,499
Jul 30, 202622.3522.9922.3522.6921.950.53%659,837
Jul 29, 202623.0923.1422.0822.5721.83-1.53%1,130,649
Jul 28, 202623.3223.3522.9222.9222.17-3.41%1,906,860
Jul 27, 202623.8123.8123.4823.7322.95-0.21%321,795
Jul 24, 202624.1724.2623.9624.0323.00-0.70%345,716
Jul 23, 202624.3424.3424.1124.2023.16-0.17%499,065
Jul 22, 202624.2924.5024.2324.2423.200.50%1,258,991
Jul 21, 202623.4824.1523.4824.1223.092.90%524,510
Jul 20, 202623.5523.6823.1123.4422.440.09%611,643
Jul 17, 202624.0624.0623.4223.4222.42-3.98%616,943
Jul 16, 202624.0524.4724.0524.3923.340.33%704,191
Jul 15, 202624.0624.3324.0624.3123.271.29%422,606