Nomura Asset Management Co. Ltd. - Next Funds-Nomura Taiwan Innovative Technology 50 (TPE:00935)
Taiwan · Delayed Price · Currency is TWD 61.00
+1.10 (1.84%)
At close: Sep 22, 2026
TPE:00935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.70 | 62.40 | 61.00 | 61.00 | 61.00 | 1.84% | 20,628,441 |
| Sep 21, 2026 | 59.25 | 60.05 | 59.25 | 59.90 | 59.90 | 2.31% | 14,417,774 |
| Sep 20, 2026 | 57.80 | 62.20 | 57.60 | 58.55 | 58.55 | - | 789,144 |
| Sep 18, 2026 | 57.80 | 58.60 | 57.60 | 58.55 | 58.55 | 3.54% | 13,798,144 |
| Sep 17, 2026 | 57.00 | 57.95 | 56.55 | 56.55 | 56.55 | 0.35% | 8,825,965 |
| Sep 16, 2026 | 55.90 | 56.75 | 55.85 | 56.35 | 56.35 | 1.40% | 10,123,988 |
| Sep 15, 2026 | 57.80 | 58.40 | 57.35 | 57.40 | 55.57 | -1.03% | 13,104,275 |
| Sep 14, 2026 | 57.30 | 58.45 | 57.15 | 58.00 | 56.15 | -0.94% | 9,625,942 |
| Sep 11, 2026 | 58.55 | 58.70 | 57.95 | 58.55 | 56.68 | -1.93% | 13,060,777 |
| Sep 10, 2026 | 59.45 | 59.75 | 59.00 | 59.70 | 57.80 | -0.50% | 8,010,353 |
| Sep 9, 2026 | 60.20 | 60.75 | 59.90 | 60.00 | 58.09 | 0.25% | 6,637,666 |
| Sep 8, 2026 | 60.75 | 60.80 | 59.70 | 59.85 | 57.94 | -1.24% | 9,919,191 |
| Sep 7, 2026 | 59.60 | 60.90 | 59.45 | 60.60 | 58.67 | 3.32% | 23,421,659 |
| Sep 4, 2026 | 58.80 | 58.95 | 57.70 | 58.65 | 56.78 | 2.09% | 8,856,362 |
| Sep 3, 2026 | 58.35 | 58.50 | 57.40 | 57.45 | 55.62 | -0.61% | 7,053,362 |
| Sep 2, 2026 | 59.30 | 59.35 | 57.80 | 57.80 | 55.96 | -3.02% | 17,645,503 |
| Sep 1, 2026 | 58.85 | 59.85 | 58.60 | 59.60 | 57.70 | 4.01% | 32,747,034 |
| Aug 31, 2026 | 56.95 | 57.35 | 56.35 | 57.30 | 55.47 | -1.55% | 6,789,833 |
| Aug 28, 2026 | 58.00 | 58.50 | 57.95 | 58.20 | 56.34 | 1.75% | 11,691,788 |
| Aug 27, 2026 | 57.60 | 57.95 | 57.05 | 57.20 | 55.38 | 0.35% | 7,550,527 |
| Aug 26, 2026 | 55.55 | 57.05 | 55.45 | 57.00 | 55.18 | 1.88% | 4,810,098 |
| Aug 25, 2026 | 55.10 | 55.95 | 54.25 | 55.95 | 54.17 | 0.54% | 5,961,066 |
| Aug 24, 2026 | 55.85 | 56.60 | 55.65 | 55.65 | 53.88 | -0.36% | 5,379,400 |
| Aug 21, 2026 | 55.95 | 56.15 | 55.35 | 55.85 | 54.07 | -0.18% | 2,984,048 |
| Aug 20, 2026 | 56.40 | 56.50 | 55.15 | 55.95 | 54.17 | 0.09% | 6,153,047 |
| Aug 19, 2026 | 55.15 | 56.45 | 55.15 | 55.90 | 54.12 | -1.67% | 7,582,760 |
| Aug 18, 2026 | 58.55 | 58.55 | 56.85 | 56.85 | 55.04 | -2.57% | 6,749,157 |
| Aug 17, 2026 | 58.95 | 59.20 | 58.25 | 58.35 | 56.49 | -0.51% | 6,947,549 |
| Aug 14, 2026 | 59.60 | 59.85 | 58.35 | 58.65 | 56.78 | -0.59% | 10,503,173 |
| Aug 13, 2026 | 58.65 | 59.55 | 58.55 | 59.00 | 57.12 | 2.97% | 10,981,595 |
| Aug 12, 2026 | 57.15 | 57.50 | 56.90 | 57.30 | 55.47 | 0.79% | 4,561,903 |
| Aug 11, 2026 | 56.20 | 57.10 | 55.85 | 56.85 | 55.04 | 0.26% | 5,918,334 |
| Aug 10, 2026 | 55.90 | 57.20 | 55.90 | 56.70 | 54.89 | 3.09% | 13,136,412 |
| Aug 7, 2026 | 56.20 | 56.30 | 54.55 | 55.00 | 53.25 | -1.61% | 6,906,052 |
| Aug 6, 2026 | 55.50 | 56.20 | 54.90 | 55.90 | 54.12 | 0.09% | 6,281,662 |
| Aug 5, 2026 | 55.40 | 56.75 | 55.40 | 55.85 | 54.07 | 3.33% | 13,610,727 |
| Aug 4, 2026 | 54.10 | 54.85 | 53.35 | 54.05 | 52.33 | -0.64% | 12,868,056 |
| Aug 3, 2026 | 52.95 | 54.60 | 52.75 | 54.40 | 52.67 | 3.32% | 28,432,310 |
| Jul 31, 2026 | 51.65 | 52.65 | 51.65 | 52.65 | 50.97 | 9.92% | 29,415,888 |
| Jul 30, 2026 | 47.09 | 50.15 | 46.63 | 47.90 | 46.37 | 0.59% | 25,514,160 |
| Jul 29, 2026 | 50.70 | 50.75 | 46.54 | 47.62 | 46.10 | -6.07% | 43,069,575 |
| Jul 28, 2026 | 52.95 | 52.95 | 50.65 | 50.70 | 49.08 | -7.40% | 25,261,624 |
| Jul 27, 2026 | 54.80 | 54.80 | 53.30 | 54.75 | 53.00 | -0.73% | 9,083,093 |
| Jul 24, 2026 | 55.80 | 56.85 | 55.00 | 55.15 | 53.39 | -3.08% | 11,472,653 |
| Jul 23, 2026 | 57.50 | 57.70 | 56.35 | 56.90 | 55.09 | -0.18% | 11,171,553 |
| Jul 22, 2026 | 56.90 | 57.50 | 56.60 | 57.00 | 55.18 | 2.89% | 13,880,347 |
| Jul 21, 2026 | 53.00 | 55.40 | 53.00 | 55.40 | 53.63 | 6.13% | 13,963,992 |
| Jul 20, 2026 | 53.30 | 53.60 | 51.40 | 52.20 | 50.54 | -2.25% | 22,587,462 |
| Jul 17, 2026 | 55.20 | 55.40 | 53.40 | 53.40 | 51.70 | -7.85% | 32,386,625 |
| Jul 16, 2026 | 57.45 | 58.40 | 56.85 | 57.95 | 56.10 | -0.86% | 9,869,071 |