Nomura Asset Managment Taiwan - Next Funds Nomura Taiwan Momentum High Dividend ETF (TPE:00944)
Taiwan · Delayed Price · Currency is TWD 22.12
+0.12 (0.55%)
At close: Sep 22, 2026
TPE:00944 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.16 | 22.29 | 22.12 | 22.12 | 22.12 | 0.55% | 77,716 |
| Sep 21, 2026 | 21.91 | 22.03 | 21.90 | 22.00 | 22.00 | 0.46% | 149,243 |
| Sep 18, 2026 | 21.73 | 21.90 | 21.72 | 21.90 | 21.90 | 0.92% | 293,653 |
| Sep 17, 2026 | 21.56 | 21.75 | 21.56 | 21.70 | 21.70 | 0.93% | 77,298 |
| Sep 16, 2026 | 21.38 | 21.50 | 21.38 | 21.50 | 21.50 | 0.89% | 470,513 |
| Sep 15, 2026 | 21.50 | 21.55 | 21.42 | 21.42 | 21.31 | -0.56% | 284,859 |
| Sep 14, 2026 | 21.27 | 21.63 | 21.18 | 21.54 | 21.43 | 0.56% | 376,922 |
| Sep 11, 2026 | 21.38 | 21.44 | 21.19 | 21.42 | 21.31 | -0.19% | 82,712 |
| Sep 10, 2026 | 21.48 | 21.48 | 21.40 | 21.46 | 21.35 | -0.37% | 64,688 |
| Sep 9, 2026 | 21.48 | 21.55 | 21.48 | 21.54 | 21.43 | 0.28% | 91,532 |
| Sep 8, 2026 | 21.67 | 21.67 | 21.47 | 21.48 | 21.37 | -1.01% | 432,817 |
| Sep 7, 2026 | 21.58 | 21.72 | 21.55 | 21.70 | 21.59 | 0.93% | 304,119 |
| Sep 4, 2026 | 21.34 | 21.50 | 21.30 | 21.50 | 21.39 | 1.61% | 217,376 |
| Sep 3, 2026 | 21.25 | 21.40 | 21.16 | 21.16 | 21.05 | -0.19% | 134,307 |
| Sep 2, 2026 | 21.23 | 21.23 | 21.14 | 21.20 | 21.09 | -0.24% | 80,608 |
| Sep 1, 2026 | 21.08 | 21.30 | 21.08 | 21.25 | 21.14 | 1.77% | 122,290 |
| Aug 31, 2026 | 20.78 | 20.88 | 20.72 | 20.88 | 20.77 | -0.57% | 304,844 |
| Aug 28, 2026 | 21.00 | 21.12 | 20.96 | 21.00 | 20.89 | 0.53% | 140,685 |
| Aug 27, 2026 | 20.88 | 20.99 | 20.88 | 20.89 | 20.78 | 0.05% | 353,218 |
| Aug 26, 2026 | 20.78 | 20.89 | 20.73 | 20.88 | 20.77 | 0.53% | 157,161 |
| Aug 25, 2026 | 20.60 | 20.77 | 20.41 | 20.77 | 20.66 | 0.53% | 129,608 |
| Aug 24, 2026 | 20.74 | 20.82 | 20.66 | 20.66 | 20.55 | 0.15% | 246,535 |
| Aug 21, 2026 | 20.54 | 20.65 | 20.52 | 20.63 | 20.53 | 0.44% | 246,105 |
| Aug 20, 2026 | 20.66 | 20.66 | 20.33 | 20.54 | 20.44 | 0.24% | 636,358 |
| Aug 19, 2026 | 20.35 | 20.49 | 20.35 | 20.49 | 20.39 | -0.29% | 131,367 |
| Aug 18, 2026 | 20.76 | 20.76 | 20.48 | 20.55 | 20.45 | -1.02% | 80,371 |
| Aug 17, 2026 | 20.95 | 20.95 | 20.78 | 20.87 | 20.66 | -0.33% | 172,886 |
| Aug 14, 2026 | 21.20 | 21.25 | 20.90 | 20.94 | 20.72 | -0.90% | 253,443 |
| Aug 13, 2026 | 21.17 | 21.30 | 21.13 | 21.13 | 20.91 | 0.67% | 210,255 |
| Aug 12, 2026 | 21.10 | 21.10 | 20.96 | 20.99 | 20.77 | 0.43% | 142,880 |
| Aug 11, 2026 | 20.73 | 20.94 | 20.73 | 20.90 | 20.69 | 0.82% | 139,234 |
| Aug 10, 2026 | 20.60 | 20.73 | 20.60 | 20.73 | 20.52 | 2.32% | 254,175 |
| Aug 7, 2026 | 20.50 | 20.51 | 20.26 | 20.26 | 20.05 | -1.03% | 254,058 |
| Aug 6, 2026 | 20.48 | 20.52 | 20.33 | 20.47 | 20.26 | -1.02% | 452,788 |
| Aug 5, 2026 | 20.73 | 20.81 | 20.66 | 20.68 | 20.47 | 2.12% | 342,979 |
| Aug 4, 2026 | 20.19 | 20.34 | 20.12 | 20.25 | 20.04 | 0.30% | 98,611 |
| Aug 3, 2026 | 19.89 | 20.34 | 19.89 | 20.19 | 19.98 | 1.00% | 610,185 |
| Jul 31, 2026 | 19.80 | 19.99 | 19.80 | 19.99 | 19.78 | 4.88% | 500,169 |
| Jul 30, 2026 | 19.10 | 19.41 | 18.96 | 19.06 | 18.86 | -0.73% | 445,623 |
| Jul 29, 2026 | 19.94 | 19.94 | 18.90 | 19.20 | 19.00 | -2.88% | 857,475 |
| Jul 28, 2026 | 20.00 | 20.10 | 19.75 | 19.77 | 19.57 | -4.17% | 894,837 |
| Jul 27, 2026 | 20.66 | 20.66 | 20.33 | 20.63 | 20.42 | -0.15% | 220,643 |
| Jul 24, 2026 | 20.85 | 20.85 | 20.58 | 20.66 | 20.45 | -1.20% | 332,051 |
| Jul 23, 2026 | 21.24 | 21.24 | 20.88 | 20.91 | 20.69 | -0.76% | 65,704 |
| Jul 22, 2026 | 21.08 | 21.24 | 21.05 | 21.07 | 20.85 | 2.28% | 482,470 |
| Jul 21, 2026 | 20.45 | 20.62 | 20.33 | 20.60 | 20.39 | 2.28% | 195,172 |
| Jul 20, 2026 | 20.47 | 20.47 | 20.00 | 20.14 | 19.93 | -2.00% | 598,284 |
| Jul 17, 2026 | 21.00 | 21.00 | 20.54 | 20.55 | 20.34 | -4.24% | 842,183 |
| Jul 16, 2026 | 21.40 | 21.59 | 21.36 | 21.46 | 21.24 | -0.61% | 274,865 |
| Jul 15, 2026 | 21.42 | 21.70 | 21.42 | 21.70 | 21.37 | 2.50% | 306,082 |