Skip to main content
logo
Next Funds - Nomura Global Rare Earth And Strategic Resources ETF (TPE:009821)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.33
+0.15 (1.06%)
At close: Sep 23, 2026

TPE:009821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.4014.4314.3214.3314.331.06%2,858,144
Sep 22, 202614.1514.2214.1514.1814.181.07%4,103,727
Sep 21, 202614.0814.1514.0314.0314.03-0.85%4,385,048
Sep 18, 202614.0714.1914.0714.1514.151.43%3,950,302
Sep 17, 202613.9914.0413.9313.9513.95-0.50%4,835,514
Sep 16, 202613.9914.0313.9614.0214.02-0.07%3,213,584
Sep 15, 202614.0314.0514.0014.0314.03-1.27%2,909,581
Sep 14, 202614.2914.2914.2014.2114.21-1.86%4,768,035
Sep 11, 202614.5814.5914.4514.4814.48-3.01%5,910,691
Sep 10, 202615.0415.0414.9314.9314.93-0.53%2,489,761
Sep 9, 202615.0115.0414.9815.0115.01-0.07%3,598,784
Sep 8, 202615.0215.0514.9815.0215.02-3,531,671
Sep 7, 202615.0515.0514.9815.0215.02-0.86%3,486,556
Sep 4, 202615.1415.2015.1215.1515.151.61%4,356,701
Sep 3, 202614.9015.0014.8914.9114.910.81%3,284,305
Sep 2, 202614.9014.9014.7714.7914.79-2.44%6,698,882
Sep 1, 202615.2615.2815.1415.1615.16-0.72%4,270,199
Aug 31, 202615.2215.3515.2115.2715.27-4.08%9,529,451
Aug 28, 202615.9516.0015.8715.9215.92-7,953,362
Aug 27, 202615.9015.9815.8315.9215.92-1.06%8,517,548
Aug 26, 202615.9916.1015.9616.0916.092.42%21,704,577
Aug 25, 202615.8815.8815.6415.7115.710.13%14,217,107
Aug 24, 202615.6815.7815.6615.6915.693.98%26,198,678
Aug 21, 202615.1615.1615.0515.0915.09-0.46%3,703,235
Aug 20, 202615.1515.1815.1015.1615.163.62%29,427,843
Aug 19, 202614.7614.7614.6014.6314.63-2.21%4,688,810
Aug 18, 202615.0715.1014.9514.9614.96-0.40%8,123,952
Aug 17, 202615.0515.1215.0115.0215.021.76%14,471,698
Aug 14, 202614.8714.8714.6814.7614.76-1.47%11,976,033
Aug 13, 202615.0515.0914.9714.9814.98-0.47%15,617,442
Aug 12, 202615.0715.0914.9915.0515.05-0.13%16,884,283
Aug 11, 202615.1015.1314.9815.0715.071.07%23,322,240
Aug 10, 202614.9014.9514.8814.9114.913.97%25,496,950
Aug 7, 202614.1414.3914.0814.3414.341.56%13,247,414
Aug 6, 202614.0014.2014.0014.1214.122.99%13,447,049
Aug 5, 202613.6313.7613.5613.7113.713.94%9,383,324
Aug 4, 202612.9713.1912.9713.1913.192.65%5,150,537
Aug 3, 202613.0113.0112.7912.8512.85-1.31%3,434,033
Jul 31, 202612.8313.0212.8313.0213.025.25%5,674,767
Jul 30, 202612.4812.5212.3512.3712.37-0.88%5,309,094
Jul 29, 202612.7012.7012.4412.4812.48-1.89%11,714,288
Jul 28, 202612.9412.9412.7212.7212.72-1.70%5,895,297
Jul 27, 202612.9713.0112.8912.9412.94-0.23%2,765,219
Jul 24, 202613.2013.2012.9312.9712.97-2.41%4,246,333
Jul 23, 202613.1913.2913.1913.2913.292.63%4,515,981
Jul 22, 202612.9013.0512.9012.9512.952.70%7,306,141
Jul 21, 202612.5812.6512.4612.6112.610.24%7,418,159
Jul 20, 202612.5312.6612.4812.5812.580.56%9,581,457
Jul 17, 202612.7912.7912.5012.5112.51-4.72%16,509,951
Jul 16, 202613.3413.3413.1013.1313.13-1.94%8,181,494