Franklin Templeton Sinoam Sim Inc - Franklin Templeton SinoAm Taiwan ESG High Dividend ETF (TPE:00961)

TPE:00961 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.34	13.34	13.25	13.26	13.26	-0.23%	36,212,805
Sep 21, 2026	13.37	13.39	13.28	13.29	13.29	-1.99%	26,991,022
Sep 20, 2026	13.38	13.80	13.23	13.56	13.56	1.73%	1,464,111
Sep 18, 2026	13.38	13.39	13.29	13.33	13.33	0.15%	14,827,111
Sep 17, 2026	13.23	13.35	13.21	13.31	13.31	1.06%	15,367,657
Sep 16, 2026	13.27	13.27	13.15	13.17	13.17	0.23%	32,193,696
Sep 15, 2026	13.41	13.42	13.31	13.33	13.14	-0.52%	54,044,811
Sep 14, 2026	13.34	13.44	13.26	13.40	13.21	0.30%	29,229,198
Sep 11, 2026	13.25	13.43	13.24	13.36	13.17	-0.52%	36,754,016
Sep 10, 2026	13.47	13.47	13.39	13.43	13.24	-0.44%	31,351,809
Sep 9, 2026	13.47	13.51	13.44	13.49	13.30	0.37%	17,203,380
Sep 8, 2026	13.51	13.51	13.39	13.44	13.25	-0.81%	41,837,529
Sep 7, 2026	13.75	13.75	13.50	13.55	13.36	-0.37%	55,195,884
Sep 4, 2026	13.55	13.60	13.49	13.60	13.41	1.34%	25,097,594
Sep 3, 2026	13.43	13.51	13.41	13.42	13.23	0.37%	35,676,189
Sep 2, 2026	13.28	13.37	13.28	13.37	13.18	0.60%	23,918,054
Sep 1, 2026	13.21	13.29	13.21	13.29	13.10	0.68%	16,328,777
Aug 31, 2026	13.07	13.20	13.05	13.20	13.01	0.23%	17,295,249
Aug 28, 2026	13.22	13.22	13.12	13.17	12.98	-	21,331,816
Aug 27, 2026	13.20	13.23	13.15	13.17	12.98	0.08%	12,056,880
Aug 26, 2026	13.12	13.16	13.07	13.16	12.97	0.30%	13,717,223
Aug 25, 2026	13.12	13.13	13.03	13.12	12.93	-0.08%	15,664,899
Aug 24, 2026	13.15	13.15	13.10	13.13	12.94	-0.08%	10,386,851
Aug 21, 2026	13.10	13.14	13.06	13.14	12.95	0.31%	10,497,135
Aug 20, 2026	13.13	13.15	13.05	13.10	12.91	0.38%	13,507,140
Aug 19, 2026	12.90	13.09	12.85	13.05	12.86	0.38%	19,785,443
Aug 18, 2026	13.08	13.08	12.95	13.00	12.81	-0.84%	33,418,411
Aug 17, 2026	13.44	13.45	13.20	13.30	12.92	-1.04%	108,922,033
Aug 14, 2026	13.46	13.49	13.38	13.44	13.06	0.98%	48,033,030
Aug 13, 2026	13.35	13.37	13.27	13.31	12.93	0.99%	46,687,133
Aug 12, 2026	13.18	13.25	13.15	13.18	12.81	0.38%	23,131,410
Aug 11, 2026	13.12	13.15	13.09	13.13	12.76	0.08%	19,288,541
Aug 10, 2026	13.16	13.16	13.04	13.12	12.75	0.61%	18,341,404
Aug 7, 2026	13.13	13.13	13.01	13.04	12.67	-0.08%	19,490,450
Aug 6, 2026	13.15	13.17	13.04	13.05	12.68	-0.53%	24,161,320
Aug 5, 2026	13.23	13.27	13.11	13.12	12.75	0.69%	21,929,657
Aug 4, 2026	12.97	13.06	12.87	13.03	12.66	0.85%	16,698,431
Aug 3, 2026	12.90	12.97	12.80	12.92	12.55	-0.23%	7,525,203
Jul 31, 2026	12.89	12.97	12.85	12.95	12.58	3.19%	17,117,814
Jul 30, 2026	12.53	12.62	12.44	12.55	12.19	-0.32%	9,282,645
Jul 29, 2026	12.76	12.81	12.40	12.59	12.23	0.08%	17,123,412
Jul 28, 2026	12.69	12.70	12.55	12.58	12.22	-1.56%	11,745,592
Jul 27, 2026	12.79	12.80	12.67	12.78	12.42	0.24%	8,264,276
Jul 24, 2026	12.68	12.76	12.67	12.75	12.39	0.39%	9,568,895
Jul 23, 2026	12.75	12.75	12.65	12.70	12.34	0.08%	6,796,116
Jul 22, 2026	12.60	12.75	12.60	12.69	12.33	1.28%	10,897,274
Jul 21, 2026	12.38	12.58	12.38	12.53	12.17	1.54%	6,389,249
Jul 20, 2026	12.40	12.49	12.26	12.34	11.99	-	10,939,804
Jul 17, 2026	12.44	12.50	12.32	12.34	11.99	-1.44%	16,204,053
Jul 16, 2026	12.50	12.56	12.46	12.52	12.17	-0.32%	13,413,214

Data Source: S&P Global Market Intelligence Last updated: Sep 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.