E.SUN Global Multinational Blue Chip 100 ETF Securities Investment Trust Fund (TPE:009810)

Taiwan · Delayed Price · Currency is TWD

21.50

+0.21 (0.99%)

At close: Sep 22, 2026

TPE:009810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.46	21.52	21.46	21.50	21.50	0.99%	29,813
Sep 21, 2026	21.26	21.30	21.26	21.29	21.29	0.28%	156,844
Sep 18, 2026	21.25	21.27	21.21	21.23	21.23	0.52%	272,817
Sep 17, 2026	21.12	21.15	21.11	21.12	21.12	0.14%	94,449
Sep 16, 2026	21.12	21.14	21.09	21.09	21.09	-0.05%	473,947
Sep 15, 2026	21.10	21.13	21.10	21.10	21.10	-	34,965
Sep 14, 2026	21.04	21.14	21.04	21.10	21.10	0.52%	184,100
Sep 11, 2026	21.02	21.02	20.97	20.99	20.99	-0.10%	173,029
Sep 10, 2026	21.00	21.01	20.94	21.01	21.01	-0.57%	212,455
Sep 9, 2026	21.23	21.23	21.13	21.13	21.13	-0.52%	74,999
Sep 8, 2026	21.28	21.28	21.21	21.24	21.24	-0.19%	27,988
Sep 7, 2026	21.45	21.45	21.27	21.28	21.28	-1.12%	246,519
Sep 4, 2026	21.35	21.52	21.32	21.52	21.52	1.27%	103,445
Sep 3, 2026	21.18	21.32	21.18	21.25	21.25	0.33%	181,258
Sep 2, 2026	21.23	21.23	21.16	21.18	21.18	-0.24%	14,520
Sep 1, 2026	21.30	21.30	21.19	21.23	21.23	-0.19%	82,266
Aug 31, 2026	21.25	21.27	21.22	21.27	21.27	0.09%	62,681
Aug 28, 2026	21.43	21.43	21.25	21.25	21.25	0.14%	78,256
Aug 27, 2026	21.28	21.28	21.22	21.22	21.22	-0.28%	242,703
Aug 26, 2026	21.27	21.28	21.23	21.28	21.28	0.05%	160,312
Aug 25, 2026	21.25	21.29	21.20	21.27	21.27	0.09%	156,525
Aug 24, 2026	21.32	21.32	21.25	21.25	21.25	-0.28%	181,844
Aug 21, 2026	21.29	21.32	21.28	21.31	21.31	-0.75%	14,941
Aug 20, 2026	21.43	21.47	21.41	21.47	21.47	0.66%	79,872
Aug 19, 2026	21.40	21.45	21.33	21.33	21.33	-0.05%	284,364
Aug 18, 2026	21.43	21.43	21.32	21.34	21.34	-0.97%	43,443
Aug 17, 2026	21.65	21.65	21.54	21.55	21.55	-0.69%	43,744
Aug 14, 2026	21.74	21.74	21.70	21.70	21.70	-0.18%	218,378
Aug 13, 2026	21.74	21.75	21.72	21.74	21.74	-	161,647
Aug 12, 2026	21.72	21.77	21.72	21.74	21.74	-0.64%	40,067
Aug 11, 2026	21.92	21.92	21.86	21.88	21.88	-0.14%	271,699
Aug 10, 2026	21.91	21.91	21.89	21.91	21.91	0.78%	115,100
Aug 7, 2026	21.86	21.86	21.74	21.74	21.74	-0.55%	132,151
Aug 6, 2026	21.86	21.86	21.81	21.86	21.86	-0.14%	163,549
Aug 5, 2026	21.91	21.91	21.87	21.89	21.89	1.62%	367,618
Aug 4, 2026	21.53	21.59	21.49	21.54	21.54	0.70%	141,867
Aug 3, 2026	21.12	21.40	21.12	21.39	21.39	1.28%	602,400
Jul 31, 2026	21.08	21.13	21.08	21.12	21.12	2.03%	331,214
Jul 30, 2026	20.75	20.75	20.68	20.70	20.70	-0.58%	311,795
Jul 29, 2026	20.83	20.86	20.75	20.82	20.82	0.73%	108,818
Jul 28, 2026	20.72	20.72	20.61	20.67	20.67	-1.15%	316,784
Jul 27, 2026	20.89	20.91	20.83	20.91	20.91	1.26%	62,025
Jul 24, 2026	20.72	20.72	20.60	20.65	20.65	-0.96%	132,734
Jul 23, 2026	20.93	20.93	20.82	20.85	20.85	-0.38%	34,113
Jul 22, 2026	20.88	20.93	20.87	20.93	20.93	0.53%	209,076
Jul 21, 2026	20.84	20.84	20.75	20.82	20.82	-0.24%	221,526
Jul 20, 2026	20.70	20.89	20.70	20.87	20.87	0.14%	294,402
Jul 17, 2026	20.94	20.94	20.82	20.84	20.84	-1.09%	225,194
Jul 16, 2026	21.00	21.08	21.00	21.07	21.07	1.15%	134,320
Jul 15, 2026	20.76	20.85	20.76	20.83	20.83	0.58%	169,747