Mega International Investment Trust Co., Ltd. - Taiwan ESG Perpetual High Dividend Equal Weight ETF (TPE:00932)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.02 (0.11%)
At close: Sep 22, 2026
TPE:00932 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.57 | 17.57 | 17.49 | 17.50 | 17.50 | 0.11% | 260,224 |
| Sep 21, 2026 | 17.45 | 17.51 | 17.42 | 17.48 | 17.48 | 0.17% | 188,733 |
| Sep 18, 2026 | 17.43 | 17.48 | 17.39 | 17.45 | 17.45 | 0.69% | 532,905 |
| Sep 17, 2026 | 17.24 | 17.35 | 17.24 | 17.33 | 17.33 | 0.76% | 506,573 |
| Sep 16, 2026 | 17.12 | 17.23 | 17.12 | 17.20 | 17.20 | 0.58% | 198,172 |
| Sep 15, 2026 | 17.17 | 17.18 | 17.09 | 17.10 | 17.10 | -0.93% | 387,388 |
| Sep 14, 2026 | 17.12 | 17.30 | 17.06 | 17.26 | 17.26 | 0.35% | 247,864 |
| Sep 11, 2026 | 17.20 | 17.22 | 17.14 | 17.20 | 17.20 | -0.35% | 400,048 |
| Sep 10, 2026 | 17.30 | 17.32 | 17.25 | 17.26 | 17.26 | -0.58% | 320,177 |
| Sep 9, 2026 | 17.30 | 17.38 | 17.30 | 17.36 | 17.36 | 0.23% | 418,754 |
| Sep 8, 2026 | 17.38 | 17.38 | 17.32 | 17.32 | 17.32 | -0.63% | 427,028 |
| Sep 7, 2026 | 17.46 | 17.46 | 17.39 | 17.43 | 17.43 | -0.68% | 608,779 |
| Sep 4, 2026 | 17.48 | 17.55 | 17.40 | 17.55 | 17.55 | 0.86% | 470,427 |
| Sep 3, 2026 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | -0.97% | 855,412 |
| Sep 2, 2026 | 17.61 | 17.61 | 17.52 | 17.57 | 17.57 | -0.23% | 364,369 |
| Sep 1, 2026 | 17.62 | 17.67 | 17.61 | 17.61 | 17.61 | 0.46% | 851,139 |
| Aug 31, 2026 | 17.45 | 17.53 | 17.43 | 17.53 | 17.53 | 0.06% | 329,828 |
| Aug 28, 2026 | 17.64 | 17.67 | 17.52 | 17.52 | 17.52 | -0.68% | 226,130 |
| Aug 27, 2026 | 17.63 | 17.68 | 17.61 | 17.64 | 17.64 | 0.23% | 497,240 |
| Aug 26, 2026 | 17.54 | 17.60 | 17.43 | 17.60 | 17.60 | 0.63% | 606,478 |
| Aug 25, 2026 | 17.44 | 17.49 | 17.37 | 17.49 | 17.49 | -0.29% | 302,144 |
| Aug 24, 2026 | 17.56 | 17.60 | 17.53 | 17.54 | 17.54 | - | 128,487 |
| Aug 21, 2026 | 17.49 | 17.55 | 17.49 | 17.54 | 17.54 | 0.29% | 282,613 |
| Aug 20, 2026 | 17.50 | 17.52 | 17.43 | 17.49 | 17.49 | 0.69% | 144,097 |
| Aug 19, 2026 | 17.18 | 17.39 | 17.18 | 17.37 | 17.37 | 0.40% | 255,012 |
| Aug 18, 2026 | 17.44 | 17.44 | 17.28 | 17.30 | 17.30 | -0.80% | 178,527 |
| Aug 17, 2026 | 17.70 | 17.70 | 17.63 | 17.67 | 17.44 | -0.17% | 301,276 |
| Aug 14, 2026 | 17.90 | 17.91 | 17.69 | 17.70 | 17.47 | -0.95% | 626,988 |
| Aug 13, 2026 | 17.90 | 17.95 | 17.84 | 17.87 | 17.64 | 0.34% | 698,146 |
| Aug 12, 2026 | 17.87 | 17.87 | 17.78 | 17.81 | 17.58 | 0.51% | 115,894 |
| Aug 11, 2026 | 17.70 | 17.75 | 17.64 | 17.72 | 17.49 | -0.23% | 152,061 |
| Aug 10, 2026 | 17.71 | 17.77 | 17.57 | 17.76 | 17.53 | 1.31% | 512,311 |
| Aug 7, 2026 | 17.56 | 17.63 | 17.53 | 17.53 | 17.30 | 0.34% | 302,509 |
| Aug 6, 2026 | 17.30 | 17.47 | 17.30 | 17.47 | 17.24 | 0.52% | 390,157 |
| Aug 5, 2026 | 17.42 | 17.48 | 17.34 | 17.38 | 17.15 | 1.28% | 354,783 |
| Aug 4, 2026 | 16.95 | 17.17 | 16.95 | 17.16 | 16.94 | 0.65% | 272,392 |
| Aug 3, 2026 | 16.76 | 17.05 | 16.76 | 17.05 | 16.83 | 0.41% | 289,286 |
| Jul 31, 2026 | 16.93 | 17.05 | 16.93 | 16.98 | 16.76 | 3.47% | 675,429 |
| Jul 30, 2026 | 16.43 | 16.62 | 16.34 | 16.41 | 16.20 | -0.61% | 837,504 |
| Jul 29, 2026 | 16.91 | 17.00 | 16.19 | 16.51 | 16.30 | -1.67% | 623,821 |
| Jul 28, 2026 | 17.05 | 17.07 | 16.77 | 16.79 | 16.57 | -2.55% | 511,747 |
| Jul 27, 2026 | 17.25 | 17.33 | 17.08 | 17.23 | 17.01 | -0.12% | 205,169 |
| Jul 24, 2026 | 17.33 | 17.36 | 17.19 | 17.25 | 17.03 | -0.29% | 92,892 |
| Jul 23, 2026 | 17.38 | 17.38 | 17.22 | 17.30 | 17.07 | -0.57% | 299,751 |
| Jul 22, 2026 | 17.38 | 17.50 | 17.36 | 17.40 | 17.17 | 1.16% | 198,616 |
| Jul 21, 2026 | 17.00 | 17.22 | 17.00 | 17.20 | 16.98 | 1.84% | 412,274 |
| Jul 20, 2026 | 17.05 | 17.06 | 16.73 | 16.89 | 16.67 | -0.88% | 867,767 |
| Jul 17, 2026 | 17.36 | 17.41 | 17.02 | 17.04 | 16.82 | -3.40% | 329,518 |
| Jul 16, 2026 | 17.50 | 17.72 | 17.47 | 17.64 | 17.41 | 0.11% | 216,893 |
| Jul 15, 2026 | 17.50 | 17.64 | 17.49 | 17.62 | 17.39 | 1.26% | 484,366 |