Mega International Investment Trust Co Ltd - Mega Taiwan IT High Dividend Equal Weight ETF (TPE:00943)
Taiwan · Delayed Price · Currency is TWD 20.95
-0.10 (-0.48%)
At close: Sep 22, 2026
TPE:00943 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.06 | 21.06 | 20.95 | 20.95 | 20.95 | -0.48% | 79,739 |
| Sep 21, 2026 | 21.09 | 21.09 | 20.98 | 21.05 | 21.05 | -0.19% | 75,510 |
| Sep 18, 2026 | 20.91 | 21.09 | 20.91 | 21.09 | 21.09 | 1.25% | 134,336 |
| Sep 17, 2026 | 20.75 | 20.86 | 20.75 | 20.83 | 20.83 | 0.77% | 227,443 |
| Sep 16, 2026 | 20.63 | 20.71 | 20.55 | 20.67 | 20.67 | 0.68% | 165,839 |
| Sep 15, 2026 | 20.90 | 20.98 | 20.75 | 20.78 | 20.53 | -0.43% | 434,227 |
| Sep 14, 2026 | 20.80 | 20.94 | 20.74 | 20.87 | 20.62 | 0.14% | 492,701 |
| Sep 11, 2026 | 20.81 | 20.86 | 20.70 | 20.84 | 20.59 | -0.33% | 141,295 |
| Sep 10, 2026 | 21.08 | 21.08 | 20.87 | 20.91 | 20.66 | -0.81% | 287,952 |
| Sep 9, 2026 | 21.02 | 21.08 | 20.92 | 21.08 | 20.83 | 0.29% | 215,911 |
| Sep 8, 2026 | 21.33 | 21.33 | 21.01 | 21.02 | 20.77 | -1.45% | 266,884 |
| Sep 7, 2026 | 21.55 | 21.60 | 21.30 | 21.33 | 21.07 | -0.79% | 340,575 |
| Sep 4, 2026 | 21.28 | 21.50 | 21.15 | 21.50 | 21.24 | 1.70% | 149,191 |
| Sep 3, 2026 | 21.44 | 21.47 | 21.14 | 21.14 | 20.89 | -1.26% | 550,128 |
| Sep 2, 2026 | 21.41 | 21.45 | 21.31 | 21.41 | 21.15 | -0.19% | 30,265 |
| Sep 1, 2026 | 21.41 | 21.46 | 21.41 | 21.45 | 21.19 | 0.94% | 66,466 |
| Aug 31, 2026 | 21.21 | 21.25 | 21.10 | 21.25 | 20.99 | -0.61% | 53,614 |
| Aug 28, 2026 | 21.40 | 21.45 | 21.33 | 21.38 | 21.12 | -0.23% | 15,492 |
| Aug 27, 2026 | 21.39 | 21.50 | 21.39 | 21.43 | 21.17 | 0.37% | 23,340 |
| Aug 26, 2026 | 21.31 | 21.35 | 21.25 | 21.35 | 21.09 | 0.66% | 22,984 |
| Aug 25, 2026 | 21.30 | 21.30 | 21.07 | 21.21 | 20.95 | -0.98% | 82,286 |
| Aug 24, 2026 | 21.36 | 21.42 | 21.34 | 21.42 | 21.16 | 0.94% | 30,860 |
| Aug 21, 2026 | 21.21 | 21.29 | 21.21 | 21.22 | 20.96 | -0.28% | 26,228 |
| Aug 20, 2026 | 21.40 | 21.40 | 21.16 | 21.28 | 21.02 | 0.28% | 80,840 |
| Aug 19, 2026 | 21.21 | 21.24 | 21.10 | 21.22 | 20.96 | -0.19% | 15,615 |
| Aug 18, 2026 | 21.50 | 21.50 | 21.20 | 21.26 | 21.00 | -1.16% | 39,180 |
| Aug 17, 2026 | 21.77 | 21.77 | 21.56 | 21.63 | 21.25 | -0.73% | 36,682 |
| Aug 14, 2026 | 21.83 | 21.92 | 21.72 | 21.79 | 21.41 | -1.09% | 87,737 |
| Aug 13, 2026 | 22.12 | 22.16 | 22.01 | 22.03 | 21.64 | 0.55% | 33,612 |
| Aug 12, 2026 | 21.92 | 21.98 | 21.85 | 21.91 | 21.53 | 0.60% | 287,503 |
| Aug 11, 2026 | 21.85 | 21.85 | 21.72 | 21.78 | 21.40 | -0.64% | 171,085 |
| Aug 10, 2026 | 21.87 | 21.92 | 21.86 | 21.92 | 21.54 | 1.91% | 222,049 |
| Aug 7, 2026 | 21.72 | 21.72 | 21.50 | 21.51 | 21.13 | -0.88% | 293,971 |
| Aug 6, 2026 | 21.44 | 21.72 | 21.33 | 21.70 | 21.32 | - | 74,075 |
| Aug 5, 2026 | 21.53 | 21.78 | 21.53 | 21.70 | 21.32 | 2.21% | 215,950 |
| Aug 4, 2026 | 21.00 | 21.23 | 20.82 | 21.23 | 20.86 | 1.34% | 255,914 |
| Aug 3, 2026 | 20.74 | 21.06 | 20.74 | 20.95 | 20.58 | 1.01% | 1,085,719 |
| Jul 31, 2026 | 20.69 | 20.81 | 20.63 | 20.74 | 20.38 | 4.54% | 1,667,861 |
| Jul 30, 2026 | 19.99 | 20.21 | 19.80 | 19.84 | 19.49 | -1.64% | 449,061 |
| Jul 29, 2026 | 20.60 | 20.60 | 19.80 | 20.17 | 19.82 | -2.47% | 245,376 |
| Jul 28, 2026 | 21.15 | 21.15 | 20.68 | 20.68 | 20.32 | -3.81% | 51,331 |
| Jul 27, 2026 | 21.67 | 21.67 | 21.24 | 21.50 | 21.12 | -0.78% | 32,317 |
| Jul 24, 2026 | 21.92 | 21.92 | 21.64 | 21.67 | 21.29 | -0.18% | 411,659 |
| Jul 23, 2026 | 21.84 | 21.84 | 21.64 | 21.71 | 21.33 | -0.14% | 255,548 |
| Jul 22, 2026 | 21.73 | 21.81 | 21.73 | 21.74 | 21.36 | 2.02% | 589,660 |
| Jul 21, 2026 | 20.99 | 21.39 | 20.99 | 21.31 | 20.94 | 2.45% | 190,587 |
| Jul 20, 2026 | 21.00 | 21.00 | 20.40 | 20.80 | 20.44 | -0.81% | 468,584 |
| Jul 17, 2026 | 21.56 | 21.60 | 20.97 | 20.97 | 20.60 | -4.46% | 163,548 |
| Jul 16, 2026 | 21.99 | 22.09 | 21.85 | 21.95 | 21.57 | -1.57% | 150,862 |
| Jul 15, 2026 | 22.14 | 22.42 | 22.10 | 22.42 | 21.91 | 2.42% | 162,106 |