Nomura Asset Management Taiwan Ltd. - NF - Nomura TOPIX Feeder ETF Fund (TPE:009812)
Taiwan · Delayed Price · Currency is TWD 13.03
+0.05 (0.39%)
At close: Sep 22, 2026
TPE:009812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.12 | 13.12 | 12.98 | 13.03 | 13.03 | 0.39% | 127,777 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.94 | 12.98 | 12.98 | -9.74% | 777,295 |
| Sep 20, 2026 | 13.08 | 14.38 | 12.98 | 14.38 | 14.38 | 10.62% | 12,274 |
| Sep 18, 2026 | 13.08 | 13.08 | 12.98 | 13.00 | 13.00 | -0.61% | 252,274 |
| Sep 17, 2026 | 13.11 | 13.13 | 13.08 | 13.08 | 13.08 | 0.46% | 140,687 |
| Sep 16, 2026 | 13.10 | 13.10 | 13.02 | 13.02 | 13.02 | -0.23% | 358,001 |
| Sep 15, 2026 | 13.06 | 13.08 | 13.00 | 13.05 | 13.05 | -0.08% | 159,011 |
| Sep 14, 2026 | 13.05 | 13.10 | 12.95 | 13.06 | 13.06 | 0.93% | 325,398 |
| Sep 11, 2026 | 12.96 | 12.96 | 12.85 | 12.94 | 12.94 | -0.31% | 553,568 |
| Sep 10, 2026 | 13.04 | 13.04 | 12.88 | 12.98 | 12.98 | -0.46% | 184,370 |
| Sep 9, 2026 | 13.26 | 13.26 | 13.02 | 13.04 | 13.04 | -0.91% | 351,936 |
| Sep 8, 2026 | 13.13 | 13.23 | 13.13 | 13.16 | 13.16 | 0.61% | 1,249,985 |
| Sep 7, 2026 | 13.30 | 13.30 | 13.04 | 13.08 | 13.08 | 0.38% | 170,387 |
| Sep 4, 2026 | 13.03 | 13.05 | 12.99 | 13.03 | 13.03 | 1.09% | 383,303 |
| Sep 3, 2026 | 12.85 | 13.00 | 12.84 | 12.89 | 12.89 | 1.34% | 725,200 |
| Sep 2, 2026 | 12.94 | 12.94 | 12.64 | 12.72 | 12.72 | -1.78% | 807,434 |
| Sep 1, 2026 | 12.90 | 12.97 | 12.90 | 12.95 | 12.95 | 0.62% | 561,834 |
| Aug 31, 2026 | 12.73 | 12.88 | 12.72 | 12.87 | 12.87 | -0.16% | 875,566 |
| Aug 28, 2026 | 12.86 | 12.91 | 12.86 | 12.89 | 12.89 | 0.70% | 231,619 |
| Aug 27, 2026 | 12.86 | 12.86 | 12.80 | 12.80 | 12.80 | -0.70% | 412,700 |
| Aug 26, 2026 | 12.85 | 12.94 | 12.85 | 12.89 | 12.89 | 0.70% | 184,676 |
| Aug 25, 2026 | 12.78 | 12.82 | 12.73 | 12.80 | 12.80 | 0.16% | 314,865 |
| Aug 24, 2026 | 12.75 | 12.80 | 12.74 | 12.78 | 12.78 | 0.31% | 562,732 |
| Aug 21, 2026 | 12.70 | 12.75 | 12.67 | 12.74 | 12.74 | - | 562,218 |
| Aug 20, 2026 | 12.77 | 12.78 | 12.73 | 12.74 | 12.74 | 1.35% | 338,616 |
| Aug 19, 2026 | 12.56 | 12.72 | 12.56 | 12.57 | 12.57 | -3.16% | 560,818 |
| Aug 18, 2026 | 13.03 | 13.10 | 12.96 | 12.98 | 12.98 | -0.84% | 139,111 |
| Aug 17, 2026 | 13.24 | 13.24 | 13.08 | 13.09 | 13.09 | -0.76% | 863,217 |
| Aug 14, 2026 | 13.29 | 13.30 | 13.18 | 13.19 | 13.19 | - | 401,802 |
| Aug 13, 2026 | 13.10 | 13.19 | 13.10 | 13.19 | 13.19 | 0.92% | 763,514 |
| Aug 12, 2026 | 13.07 | 13.07 | 13.01 | 13.07 | 13.07 | - | 126,801 |
| Aug 11, 2026 | 13.08 | 13.12 | 13.06 | 13.07 | 13.07 | -0.08% | 258,181 |
| Aug 10, 2026 | 13.03 | 13.10 | 13.01 | 13.08 | 13.08 | 0.77% | 207,994 |
| Aug 7, 2026 | 12.97 | 12.98 | 12.92 | 12.98 | 12.98 | 0.15% | 834,063 |
| Aug 6, 2026 | 12.99 | 12.99 | 12.90 | 12.96 | 12.96 | 0.47% | 311,298 |
| Aug 5, 2026 | 12.80 | 12.91 | 12.80 | 12.90 | 12.90 | 1.82% | 1,278,929 |
| Aug 4, 2026 | 12.65 | 12.70 | 12.60 | 12.67 | 12.67 | -0.63% | 195,282 |
| Aug 3, 2026 | 12.58 | 12.78 | 12.52 | 12.75 | 12.75 | 0.63% | 707,941 |
| Jul 31, 2026 | 12.58 | 12.80 | 12.58 | 12.67 | 12.67 | 3.18% | 470,764 |
| Jul 30, 2026 | 12.30 | 12.36 | 12.26 | 12.28 | 12.28 | -0.16% | 560,282 |
| Jul 29, 2026 | 12.29 | 12.36 | 12.22 | 12.30 | 12.30 | 0.16% | 805,153 |
| Jul 28, 2026 | 12.33 | 12.34 | 12.23 | 12.28 | 12.28 | -2.15% | 822,827 |
| Jul 27, 2026 | 12.56 | 12.58 | 12.43 | 12.55 | 12.55 | 1.46% | 218,664 |
| Jul 24, 2026 | 12.57 | 12.57 | 12.35 | 12.37 | 12.37 | -1.75% | 61,825 |
| Jul 23, 2026 | 12.65 | 12.66 | 12.53 | 12.59 | 12.59 | -0.08% | 248,072 |
| Jul 22, 2026 | 12.61 | 12.64 | 12.54 | 12.60 | 12.60 | 1.45% | 210,551 |
| Jul 21, 2026 | 12.34 | 12.45 | 12.34 | 12.42 | 12.42 | 1.06% | 357,181 |
| Jul 20, 2026 | 12.39 | 12.39 | 12.26 | 12.29 | 12.29 | 1.49% | 310,710 |
| Jul 17, 2026 | 12.31 | 12.38 | 12.04 | 12.11 | 12.11 | -3.58% | 891,324 |
| Jul 16, 2026 | 12.59 | 12.62 | 12.51 | 12.56 | 12.56 | -0.71% | 199,633 |