Skip to main content
logo
KGI Securities Investment Trust Company Limited - KGI Taiwan Premium Selection AI 50 ETF (TPE:00952)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.28
-0.01 (-0.05%)
At close: Sep 22, 2026

TPE:00952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.3118.3918.2818.2818.28-2,017,249
Sep 22, 202618.4218.6318.2818.2818.28-0.05%1,518,350
Sep 21, 202618.2718.3418.2018.2918.290.55%1,571,098
Sep 18, 202618.1118.2018.0718.1918.191.39%3,709,519
Sep 17, 202617.7718.0517.7717.9417.941.36%1,121,679
Sep 16, 202617.5817.7517.5217.7017.700.91%519,033
Sep 15, 202617.7517.8717.6517.6617.54-0.73%1,372,687
Sep 14, 202617.7117.8917.5517.7917.67-0.06%1,189,156
Sep 11, 202617.9017.9017.7217.8017.68-1.33%955,550
Sep 10, 202618.1818.1817.9518.0417.92-0.61%1,190,391
Sep 9, 202618.0118.2418.0018.1518.030.95%2,663,496
Sep 8, 202618.5018.5017.9517.9817.86-2.55%4,201,762
Sep 7, 202618.6518.8018.4018.4518.32-0.43%1,393,631
Sep 4, 202618.0818.5318.0818.5318.402.89%2,619,576
Sep 3, 202618.4718.5618.0118.0117.89-2.49%1,943,634
Sep 2, 202618.5218.5718.4018.4718.34-0.27%1,000,121
Sep 1, 202618.2018.5518.2018.5218.391.76%2,216,669
Aug 31, 202618.1018.2518.0018.2018.08-0.16%983,052
Aug 28, 202618.1718.3518.1218.2318.110.61%2,261,367
Aug 27, 202618.1818.2418.0718.1218.000.17%1,460,619
Aug 26, 202617.7718.1117.7218.0917.971.80%1,396,675
Aug 25, 202617.7817.7817.3817.7717.65-0.06%984,885
Aug 24, 202617.6017.9217.6017.7817.661.20%652,016
Aug 21, 202617.4917.6617.4317.5717.45-0.34%372,390
Aug 20, 202617.7217.8617.4717.6317.51-0.34%1,842,543
Aug 19, 202617.6417.8017.4817.6917.57-0.17%2,695,442
Aug 18, 202618.2518.2517.6917.7217.60-1.83%2,683,916
Aug 17, 202618.4018.4018.1518.1717.93-0.87%1,616,343
Aug 14, 202618.5318.7018.2718.3318.09-0.60%3,162,336
Aug 13, 202618.5318.7318.4418.4418.190.66%1,598,846
Aug 12, 202618.1218.4118.1218.3218.081.10%1,361,457
Aug 11, 202618.2518.2517.9818.1217.88-0.71%1,303,509
Aug 10, 202617.8918.2517.8918.2518.012.87%2,698,847
Aug 7, 202618.0318.1217.6317.7417.50-1.61%1,374,996
Aug 6, 202617.9918.1117.7918.0317.790.22%1,738,615
Aug 5, 202618.1018.2517.9917.9917.751.70%4,190,354
Aug 4, 202617.3617.8017.2917.6917.451.90%2,152,183
Aug 3, 202617.1717.4516.7417.3617.131.11%3,278,119
Jul 31, 202616.4217.1716.4217.1716.948.81%5,797,481
Jul 30, 202615.8016.3015.7015.7815.57-2.59%5,088,669
Jul 29, 202616.7216.9115.7516.2015.98-2.99%5,067,613
Jul 28, 202617.5317.5316.6716.7016.48-5.06%2,256,157
Jul 27, 202617.8117.8117.2517.5917.36-1.24%1,733,647
Jul 24, 202617.9518.1217.7317.8117.57-0.95%2,644,418
Jul 23, 202618.0118.2417.8617.9817.740.11%1,289,530
Jul 22, 202617.5518.1417.5517.9617.723.04%1,993,060
Jul 21, 202616.9217.4516.9217.4317.203.20%917,285
Jul 20, 202617.3617.4016.5916.8916.66-1.92%2,402,031
Jul 17, 202617.8917.9017.2117.2216.99-6.21%3,275,750
Jul 16, 202618.3618.4118.0318.3618.11-2,295,520