Taishin Securities Investment Trust - Taishin Taiwan IC Design Momentum ETF (TPE:00947)

Taiwan · Delayed Price · Currency is TWD

40.53

+0.83 (2.09%)

At close: Sep 22, 2026

TPE:00947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.00	41.47	40.53	40.53	40.53	2.09%	14,904,424
Sep 21, 2026	39.06	39.79	39.03	39.70	39.70	2.11%	10,787,367
Sep 18, 2026	38.04	38.88	37.91	38.88	38.88	4.80%	9,901,317
Sep 17, 2026	37.40	37.89	37.10	37.10	37.10	0.30%	3,237,013
Sep 16, 2026	36.49	37.12	36.43	36.99	36.99	2.75%	2,423,098
Sep 15, 2026	36.45	36.69	36.00	36.00	36.00	-1.72%	3,147,816
Sep 14, 2026	36.28	36.98	35.94	36.63	36.63	-0.95%	3,845,043
Sep 11, 2026	37.56	37.56	36.73	36.98	36.98	-3.04%	5,348,149
Sep 10, 2026	38.00	38.32	37.70	38.14	38.14	-0.50%	2,733,093
Sep 9, 2026	38.52	38.75	38.20	38.33	38.33	-0.44%	3,932,553
Sep 8, 2026	38.87	39.08	38.42	38.50	38.50	-0.10%	4,920,182
Sep 7, 2026	38.22	38.70	38.12	38.54	38.54	2.97%	7,948,201
Sep 4, 2026	37.10	37.77	36.69	37.43	37.43	2.02%	3,775,424
Sep 3, 2026	38.00	38.30	36.65	36.69	36.69	-2.76%	6,893,197
Sep 2, 2026	37.95	38.10	37.51	37.73	37.73	-1.00%	4,697,134
Sep 1, 2026	38.75	38.77	37.96	38.11	38.11	0.55%	11,819,801
Aug 31, 2026	37.00	37.90	36.75	37.90	37.90	0.64%	5,082,887
Aug 28, 2026	37.98	38.24	37.41	37.66	37.66	0.03%	5,300,278
Aug 27, 2026	37.98	38.15	37.52	37.65	37.65	0.53%	5,868,035
Aug 26, 2026	36.09	37.45	36.09	37.45	37.45	3.83%	5,596,993
Aug 25, 2026	35.67	36.10	35.00	36.07	36.07	0.06%	4,645,597
Aug 24, 2026	36.27	36.85	36.00	36.05	36.05	-0.61%	2,928,828
Aug 21, 2026	36.14	36.54	35.92	36.27	36.27	0.33%	3,956,116
Aug 20, 2026	35.85	36.55	35.53	36.15	36.15	1.89%	5,466,704
Aug 19, 2026	35.00	35.85	35.00	35.48	35.48	-2.74%	7,098,415
Aug 18, 2026	38.00	38.16	36.48	36.48	36.48	-3.34%	9,806,102
Aug 17, 2026	38.10	38.39	37.55	37.74	37.74	-0.68%	5,728,330
Aug 14, 2026	38.60	39.58	37.84	38.00	38.00	-0.68%	12,361,848
Aug 13, 2026	37.60	38.69	37.60	38.26	38.26	3.21%	9,609,858
Aug 12, 2026	37.00	37.60	36.90	37.07	37.07	0.98%	6,573,498
Aug 11, 2026	36.63	36.96	36.21	36.71	36.71	-0.51%	4,846,428
Aug 10, 2026	35.30	37.00	35.30	36.90	36.90	5.01%	11,513,894
Aug 7, 2026	35.53	35.58	34.82	35.14	35.14	-1.01%	5,823,327
Aug 6, 2026	34.52	35.58	34.30	35.50	35.50	2.33%	6,142,124
Aug 5, 2026	35.53	35.53	34.64	34.69	34.69	4.02%	11,695,439
Aug 4, 2026	32.99	33.70	32.47	33.35	33.35	2.14%	20,151,400
Aug 3, 2026	31.00	32.82	30.87	32.65	32.65	5.63%	16,143,245
Jul 31, 2026	30.94	30.94	30.59	30.91	30.91	9.88%	17,614,554
Jul 30, 2026	27.70	30.12	27.45	28.13	28.13	-0.71%	8,809,805
Jul 29, 2026	30.13	30.33	27.77	28.33	28.33	-7.27%	14,125,281
Jul 28, 2026	32.40	32.40	30.47	30.55	30.55	-9.51%	10,937,461
Jul 27, 2026	33.50	33.85	32.40	33.76	33.76	0.42%	3,175,238
Jul 24, 2026	34.06	35.17	33.60	33.62	33.62	-3.36%	3,404,386
Jul 23, 2026	35.90	35.90	34.40	34.79	34.79	-2.14%	3,876,461
Jul 22, 2026	34.98	35.73	34.98	35.55	35.55	6.44%	6,056,243
Jul 21, 2026	31.86	33.54	31.86	33.40	33.40	5.66%	4,056,383
Jul 20, 2026	32.13	32.50	30.60	31.61	31.61	-2.20%	5,616,264
Jul 17, 2026	33.53	33.60	32.32	32.32	32.32	-8.23%	11,257,354
Jul 16, 2026	35.48	35.64	34.87	35.22	35.22	-3.24%	5,713,619
Jul 15, 2026	35.68	36.40	35.68	36.40	36.40	4.45%	3,882,719