Union Securities Investment Trust Co. Ltd. - Union Taiwan 50 30% Capped ETF (TPE:009804)

Taiwan · Delayed Price · Currency is TWD

24.03

+0.25 (1.05%)

At close: Sep 22, 2026

TPE:009804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.27	24.47	24.03	24.03	24.03	1.05%	2,150,206
Sep 21, 2026	23.58	23.81	23.58	23.78	23.78	3.39%	2,414,294
Sep 20, 2026	23.31	23.42	22.73	23.00	23.00	-1.71%	135,775
Sep 18, 2026	23.31	23.42	23.22	23.40	23.40	1.74%	1,430,775
Sep 17, 2026	22.98	23.30	22.98	23.00	23.00	0.83%	954,858
Sep 16, 2026	22.66	22.93	22.66	22.81	22.81	0.66%	650,638
Sep 15, 2026	22.83	22.83	22.66	22.66	22.66	-0.74%	629,693
Sep 14, 2026	22.70	22.88	22.51	22.83	22.83	-0.52%	773,743
Sep 11, 2026	22.98	23.05	22.78	22.95	22.95	-1.29%	1,195,056
Sep 10, 2026	23.27	23.27	23.07	23.25	23.25	-0.51%	528,561
Sep 9, 2026	23.36	23.54	23.34	23.37	23.37	0.21%	843,631
Sep 8, 2026	23.50	23.54	23.29	23.32	23.32	-0.77%	1,612,488
Sep 7, 2026	23.30	23.58	23.26	23.50	23.50	1.86%	1,713,343
Sep 4, 2026	23.00	23.10	22.77	23.07	23.07	1.90%	1,607,477
Sep 3, 2026	22.88	22.95	22.64	22.64	22.64	-0.61%	918,674
Sep 2, 2026	23.02	23.06	22.77	22.78	22.78	-1.43%	798,734
Sep 1, 2026	22.80	23.20	22.80	23.11	23.11	2.48%	3,860,143
Aug 31, 2026	22.50	22.56	22.27	22.55	22.55	-0.62%	645,035
Aug 28, 2026	22.61	22.80	22.61	22.69	22.69	1.29%	1,715,383
Aug 27, 2026	22.60	22.65	22.40	22.40	22.40	0.22%	637,247
Aug 26, 2026	21.99	22.36	21.93	22.35	22.35	2.24%	1,107,136
Aug 25, 2026	21.75	21.86	21.45	21.86	21.86	0.28%	561,348
Aug 24, 2026	21.93	22.02	21.80	21.80	21.80	-0.59%	347,232
Aug 21, 2026	21.83	22.02	21.70	21.93	21.93	0.46%	197,848
Aug 20, 2026	22.12	22.12	21.68	21.83	21.83	-0.14%	467,264
Aug 19, 2026	21.82	21.99	21.70	21.86	21.86	-1.75%	735,188
Aug 18, 2026	22.55	22.65	22.23	22.25	22.25	-1.24%	1,026,448
Aug 17, 2026	22.64	22.72	22.53	22.53	22.53	-0.27%	1,512,130
Aug 14, 2026	22.73	22.81	22.53	22.59	22.59	0.13%	1,591,505
Aug 13, 2026	22.48	22.63	22.38	22.56	22.56	1.81%	1,432,101
Aug 12, 2026	22.08	22.23	22.05	22.16	22.16	0.73%	749,197
Aug 11, 2026	21.89	22.02	21.70	22.00	22.00	0.41%	1,162,721
Aug 10, 2026	21.89	22.03	21.78	21.91	21.91	1.91%	1,431,691
Aug 7, 2026	21.75	21.77	21.39	21.50	21.50	-0.65%	756,616
Aug 6, 2026	21.51	21.70	21.43	21.64	21.64	0.14%	642,532
Aug 5, 2026	21.79	21.92	21.61	21.61	21.61	2.56%	1,234,806
Aug 4, 2026	21.16	21.40	20.89	21.07	21.07	0.10%	674,525
Aug 3, 2026	20.79	21.26	20.78	21.05	21.05	-0.33%	1,103,948
Jul 31, 2026	20.60	21.14	20.37	21.12	21.12	9.71%	1,732,067
Jul 30, 2026	18.88	19.80	18.80	19.25	19.25	0.36%	1,954,028
Jul 29, 2026	19.99	20.14	18.80	19.18	19.18	-4.10%	2,959,704
Jul 28, 2026	20.53	20.53	20.00	20.00	20.00	-5.48%	2,296,249
Jul 27, 2026	21.25	21.25	20.78	21.16	21.16	-0.42%	686,632
Jul 24, 2026	21.48	21.66	21.19	21.25	21.25	-2.16%	936,862
Jul 23, 2026	21.83	21.87	21.55	21.72	21.72	0.09%	1,190,637
Jul 22, 2026	21.83	22.00	21.63	21.70	21.70	2.26%	1,520,826
Jul 21, 2026	20.86	21.23	20.64	21.22	21.22	4.28%	1,165,266
Jul 20, 2026	20.63	20.71	20.11	20.35	20.35	-1.21%	2,569,233
Jul 17, 2026	21.31	21.60	20.60	20.60	20.60	-6.62%	4,970,546
Jul 16, 2026	22.37	22.38	21.66	22.06	22.06	-0.80%	3,766,292