Yuanta Securities Co., Ltd. - Nasdaq 100 Enhanced Growth ETF (TPE:009820)
Taiwan · Delayed Price · Currency is TWD 10.48
+0.07 (0.67%)
At close: Sep 23, 2026
TPE:009820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.47 | 10.50 | 10.45 | 10.48 | 10.48 | 0.67% | 24,643,885 |
| Sep 22, 2026 | 10.41 | 10.46 | 10.40 | 10.41 | 10.41 | 2.66% | 24,657,416 |
| Sep 21, 2026 | 10.10 | 10.15 | 10.09 | 10.14 | 10.14 | 1.50% | 20,475,303 |
| Sep 18, 2026 | 9.97 | 10.00 | 9.94 | 9.99 | 9.99 | 1.73% | 9,050,056 |
| Sep 17, 2026 | 9.80 | 9.85 | 9.80 | 9.82 | 9.82 | 1.24% | 2,431,251 |
| Sep 16, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | 1,504,909 |
| Sep 15, 2026 | 9.68 | 9.71 | 9.65 | 9.65 | 9.65 | -0.31% | 2,132,823 |
| Sep 14, 2026 | 9.67 | 9.70 | 9.64 | 9.68 | 9.68 | -0.92% | 1,956,295 |
| Sep 11, 2026 | 9.77 | 9.79 | 9.73 | 9.77 | 9.77 | -1.41% | 3,089,172 |
| Sep 10, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | 0.51% | 5,661,417 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.85 | 9.86 | 9.86 | -0.50% | 3,868,967 |
| Sep 8, 2026 | 9.89 | 9.94 | 9.86 | 9.91 | 9.91 | 0.30% | 5,563,242 |
| Sep 7, 2026 | 9.85 | 9.90 | 9.85 | 9.88 | 9.88 | 0.61% | 4,323,154 |
| Sep 4, 2026 | 9.73 | 9.83 | 9.73 | 9.82 | 9.82 | 1.66% | 4,605,017 |
| Sep 3, 2026 | 9.69 | 9.73 | 9.65 | 9.66 | 9.66 | 0.21% | 7,266,035 |
| Sep 2, 2026 | 9.67 | 9.67 | 9.62 | 9.64 | 9.64 | -1.33% | 4,451,484 |
| Sep 1, 2026 | 9.79 | 9.80 | 9.76 | 9.77 | 9.77 | 0.10% | 6,560,244 |
| Aug 31, 2026 | 9.74 | 9.76 | 9.67 | 9.76 | 9.76 | -0.71% | 2,392,560 |
| Aug 28, 2026 | 9.86 | 9.88 | 9.83 | 9.83 | 9.83 | 0.31% | 7,952,057 |
| Aug 27, 2026 | 9.80 | 9.82 | 9.76 | 9.80 | 9.80 | 1.24% | 4,891,015 |
| Aug 26, 2026 | 9.67 | 9.69 | 9.63 | 9.68 | 9.68 | 0.31% | 3,112,971 |
| Aug 25, 2026 | 9.63 | 9.65 | 9.59 | 9.65 | 9.65 | -0.82% | 7,478,022 |
| Aug 24, 2026 | 9.79 | 9.82 | 9.73 | 9.73 | 9.73 | -0.51% | 9,539,764 |
| Aug 21, 2026 | 9.79 | 9.79 | 9.75 | 9.78 | 9.78 | -0.20% | 2,348,953 |
| Aug 20, 2026 | 9.83 | 9.83 | 9.79 | 9.80 | 9.80 | -0.51% | 3,618,958 |
| Aug 19, 2026 | 9.90 | 9.91 | 9.84 | 9.85 | 9.85 | -2.38% | 6,663,253 |
| Aug 18, 2026 | 10.20 | 10.20 | 10.07 | 10.09 | 10.09 | -1.37% | 8,084,244 |
| Aug 17, 2026 | 10.25 | 10.26 | 10.21 | 10.23 | 10.23 | -0.29% | 7,925,053 |
| Aug 14, 2026 | 10.28 | 10.31 | 10.26 | 10.26 | 10.26 | 1.28% | 20,367,080 |
| Aug 13, 2026 | 10.14 | 10.15 | 10.11 | 10.13 | 10.13 | 0.60% | 22,563,141 |
| Aug 12, 2026 | 10.08 | 10.10 | 10.07 | 10.07 | 10.07 | 0.10% | 13,911,910 |
| Aug 11, 2026 | 10.06 | 10.08 | 10.05 | 10.06 | 10.06 | -0.30% | 8,726,972 |
| Aug 10, 2026 | 9.99 | 10.12 | 9.99 | 10.09 | 10.09 | 1.41% | 20,283,764 |
| Aug 7, 2026 | 9.98 | 9.99 | 9.93 | 9.95 | 9.95 | - | 3,822,693 |
| Aug 6, 2026 | 9.98 | 9.98 | 9.90 | 9.95 | 9.95 | -0.40% | 4,253,023 |
| Aug 5, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 3.85% | 11,955,063 |
| Aug 4, 2026 | 9.57 | 9.65 | 9.54 | 9.62 | 9.62 | 1.91% | 16,090,963 |
| Aug 3, 2026 | 9.52 | 9.54 | 9.34 | 9.44 | 9.44 | -0.32% | 3,260,612 |
| Jul 31, 2026 | 9.38 | 9.51 | 9.38 | 9.47 | 9.47 | 5.69% | 9,055,769 |
| Jul 30, 2026 | 9.00 | 9.07 | 8.95 | 8.96 | 8.96 | -2.71% | 19,461,000 |
| Jul 29, 2026 | 9.37 | 9.37 | 9.17 | 9.21 | 9.21 | -2.13% | 9,428,372 |
| Jul 28, 2026 | 9.52 | 9.52 | 9.41 | 9.41 | 9.41 | -4.27% | 10,698,744 |
| Jul 27, 2026 | 9.82 | 9.83 | 9.78 | 9.83 | 9.83 | -0.41% | 5,639,343 |
| Jul 24, 2026 | 9.93 | 9.93 | 9.83 | 9.87 | 9.87 | -1.20% | 5,662,944 |
| Jul 23, 2026 | 10.05 | 10.07 | 9.95 | 9.99 | 9.99 | - | 5,650,489 |
| Jul 22, 2026 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | 1.52% | 9,370,537 |
| Jul 21, 2026 | 9.75 | 9.86 | 9.74 | 9.84 | 9.84 | 1.13% | 5,573,101 |
| Jul 20, 2026 | 9.69 | 9.75 | 9.69 | 9.73 | 9.73 | 0.52% | 4,578,792 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.67 | 9.68 | 9.68 | -4.25% | 20,434,369 |
| Jul 16, 2026 | 10.08 | 10.11 | 10.01 | 10.11 | 10.11 | -0.98% | 5,852,998 |