Skip to main content
logo
Taishin Securities Investment Trust Co. - Taishin Taiwan AI High Dividend and Momentum ETF (TPE:00962)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.07
-0.03 (-0.20%)
At close: Sep 22, 2026

TPE:00962 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202615.2315.2315.0715.0715.07-0.20%3,861,899
Sep 21, 202615.0515.1315.0515.1015.10-2.64%2,410,879
Sep 20, 202615.0115.5114.9815.5115.513.06%84,169
Sep 18, 202615.0115.0614.9815.0515.051.01%2,020,169
Sep 17, 202614.8915.0414.8914.9014.901.09%2,312,049
Sep 16, 202614.7414.8014.6814.7414.740.55%1,631,808
Sep 15, 202614.8414.8414.6514.6614.66-0.61%5,785,329
Sep 14, 202614.9315.0814.8715.0014.75-0.07%11,805,907
Sep 11, 202615.0915.0914.9315.0114.76-1.44%6,944,766
Sep 10, 202615.2315.2515.1415.2314.98-0.46%2,754,862
Sep 9, 202615.2515.3815.2515.3015.050.72%2,735,468
Sep 8, 202615.5215.5215.1515.1914.94-2.63%12,386,866
Sep 7, 202615.6715.6715.5415.6015.34-0.38%9,156,082
Sep 4, 202615.5215.6715.4515.6615.402.49%3,303,028
Sep 3, 202615.7315.7515.2715.2815.03-1.99%7,490,169
Sep 2, 202615.6015.7215.5615.5915.33-0.06%3,870,799
Sep 1, 202615.4015.6515.4015.6015.341.89%524,132
Aug 31, 202615.0315.3115.0315.3115.060.53%388,193
Aug 28, 202615.2615.3515.1815.2314.98-418,188
Aug 27, 202615.3015.3915.2315.2314.980.13%307,081
Aug 26, 202614.9415.2314.9415.2114.962.08%1,174,122
Aug 25, 202614.8714.9014.5914.9014.650.40%431,487
Aug 24, 202614.8514.9714.8414.8414.590.27%779,116
Aug 21, 202614.8414.8914.7814.8014.55-0.80%462,436
Aug 20, 202615.0115.0614.8214.9214.67-0.13%305,862
Aug 19, 202614.6514.9614.6014.9414.690.47%175,488
Aug 18, 202615.1715.1714.8614.8714.62-2.04%931,156
Aug 17, 202615.3815.3815.1515.1814.93-2.00%1,171,487
Aug 14, 202615.8615.9615.5815.6515.230.06%2,594,763
Aug 13, 202615.7215.8115.6115.6415.221.49%1,300,418
Aug 12, 202615.2815.4615.2715.4115.001.99%1,316,013
Aug 11, 202615.1315.1415.0015.1114.71-0.66%708,776
Aug 10, 202615.0215.2315.0215.2114.801.88%776,012
Aug 7, 202615.1715.1714.8514.9314.53-0.60%1,145,187
Aug 6, 202615.0515.1314.9015.0214.62-0.13%1,110,869
Aug 5, 202615.1315.2215.0015.0414.642.59%901,549
Aug 4, 202614.3514.7514.2814.6614.271.66%1,228,086
Aug 3, 202614.0914.5014.0914.4214.031.55%405,404
Jul 31, 202614.1414.2514.0114.2013.826.29%692,458
Jul 30, 202613.6013.7913.3213.3613.00-2.98%904,540
Jul 29, 202614.2514.2913.4813.7713.40-2.13%854,073
Jul 28, 202614.3414.4314.0014.0713.69-4.22%1,145,046
Jul 27, 202614.7814.7814.4114.6914.30-1.01%159,123
Jul 24, 202614.8514.9514.7014.8414.44-0.74%278,247
Jul 23, 202615.0015.0014.8314.9514.550.81%365,343
Jul 22, 202614.7314.9414.7314.8314.432.99%592,329
Jul 21, 202614.1314.4014.1314.4014.023.67%318,465
Jul 20, 202614.0714.0713.6013.8913.52-0.29%577,991
Jul 17, 202614.2414.3813.9013.9313.56-4.72%873,008
Jul 16, 202614.5814.7014.4714.6214.230.07%394,759