Skip to main content
logo
Taishin NYSE Factset Japan Semiconductor - Taishin NYSE Factset Japan Semiconductor Fund (TPE:00951)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.30
+0.18 (1.05%)
At close: Sep 22, 2026

TPE:00951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5517.5517.3017.3017.301.05%1,708,758
Sep 21, 202617.1017.2017.0917.1217.120.94%1,675,821
Sep 18, 202616.7317.0216.7016.9616.963.60%2,711,897
Sep 17, 202616.4016.4916.2416.3716.37-0.37%3,335,921
Sep 16, 202616.4116.5116.2916.4316.430.49%1,010,374
Sep 15, 202616.4116.6516.3016.3516.35-0.37%1,715,441
Sep 14, 202616.2416.4516.1016.4116.41-1.50%2,168,219
Sep 11, 202616.7216.7216.4616.6616.66-4.03%4,731,007
Sep 10, 202617.2217.4017.0717.3617.360.23%1,639,128
Sep 9, 202617.7117.7117.2917.3217.32-2.86%2,918,927
Sep 8, 202618.1418.2317.8317.8317.830.22%2,430,697
Sep 7, 202617.5517.7917.5517.7917.794.65%3,039,670
Sep 4, 202616.8517.0216.7517.0017.003.72%1,814,732
Sep 3, 202616.4516.7116.3816.3916.390.12%1,301,297
Sep 2, 202616.4216.4216.3016.3716.37-1.92%4,764,831
Sep 1, 202616.6116.7416.5116.6916.69-0.83%2,982,529
Aug 31, 202616.4016.8416.3416.8316.83-1.35%2,033,860
Aug 28, 202617.2617.3317.0317.0617.06-0.76%1,178,976
Aug 27, 202617.1917.3817.0417.1917.19-0.06%1,647,439
Aug 26, 202616.8317.2416.7417.2017.200.53%1,526,045
Aug 25, 202616.8617.1316.6917.1117.11-0.12%1,760,929
Aug 24, 202617.2517.3917.0617.1317.13-0.12%2,086,208
Aug 21, 202616.9217.1616.7417.1517.150.06%1,435,500
Aug 20, 202617.2517.2716.9017.1417.14-0.12%2,097,882
Aug 19, 202617.4417.5117.0517.1617.16-4.72%3,874,561
Aug 18, 202618.6718.6717.8818.0118.01-3.54%2,320,311
Aug 17, 202618.5818.6818.4918.6718.671.58%1,241,931
Aug 14, 202618.8818.8818.3418.3818.38-1.55%2,098,050
Aug 13, 202618.5918.7518.5618.6718.673.49%2,879,048
Aug 12, 202617.8518.1017.7618.0418.041.01%1,828,981
Aug 11, 202617.6917.8617.6917.8617.860.06%546,833
Aug 10, 202617.7417.9817.7417.8517.851.94%1,735,510
Aug 7, 202617.4917.5117.0517.5117.51-3.10%4,651,681
Aug 6, 202618.0318.2317.7118.0718.07-3.06%3,688,897
Aug 5, 202618.4818.7618.4818.6418.645.61%4,103,267
Aug 4, 202617.5117.7517.3417.6517.650.40%2,554,456
Aug 3, 202617.2117.8217.2017.5817.583.84%2,992,821
Jul 31, 202616.8117.1216.6016.9316.9312.42%3,680,612
Jul 30, 202614.9115.5614.9115.0615.062.59%3,949,762
Jul 29, 202615.7015.7014.3914.6814.68-8.65%7,192,880
Jul 28, 202616.5116.5116.0016.0716.07-9.72%5,047,179
Jul 27, 202617.8217.8317.5117.8017.80-0.11%2,355,257
Jul 24, 202617.9517.9517.6017.8217.82-6.21%5,192,962
Jul 23, 202619.2719.4718.8019.0019.002.10%1,953,379
Jul 22, 202619.1819.3818.5918.6118.610.87%3,321,151
Jul 21, 202618.0618.5417.8518.4518.451.26%4,383,936
Jul 20, 202617.9618.2517.9618.2218.223.52%2,638,350
Jul 17, 202618.2718.3817.3917.6017.60-9.93%7,903,913
Jul 16, 202619.7019.7019.3419.5419.54-4.40%3,160,574
Jul 15, 202620.1620.5820.0020.4420.443.49%3,317,657