Mega International Investment Services - Taiwan-US Momentum Balanced ETF (TPE:00982T)
Taiwan · Delayed Price · Currency is TWD 15.60
+0.18 (1.17%)
At close: Sep 22, 2026
TPE:00982T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.60 | 15.74 | 15.60 | 15.61 | 15.61 | 0.06% | 132,929 |
| Sep 22, 2026 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | 1.17% | 235,900 |
| Sep 21, 2026 | 15.32 | 15.46 | 15.32 | 15.42 | 15.42 | 1.25% | 249,591 |
| Sep 18, 2026 | 15.12 | 15.25 | 15.07 | 15.23 | 15.23 | 2.08% | 143,049 |
| Sep 17, 2026 | 15.06 | 15.10 | 14.91 | 14.92 | 14.92 | 0.81% | 235,897 |
| Sep 16, 2026 | 14.75 | 14.83 | 14.69 | 14.80 | 14.80 | 0.16% | 183,192 |
| Sep 15, 2026 | 15.84 | 15.88 | 15.73 | 15.78 | 14.78 | -0.38% | 653,203 |
| Sep 14, 2026 | 15.91 | 15.91 | 15.63 | 15.84 | 14.83 | -0.44% | 429,235 |
| Sep 11, 2026 | 16.00 | 16.02 | 15.84 | 15.91 | 14.90 | -1.85% | 363,006 |
| Sep 10, 2026 | 16.20 | 16.21 | 16.00 | 16.21 | 15.18 | 0.06% | 231,752 |
| Sep 9, 2026 | 16.20 | 16.30 | 16.18 | 16.20 | 15.17 | 0.12% | 690,529 |
| Sep 8, 2026 | 16.36 | 16.36 | 16.15 | 16.18 | 15.15 | -0.98% | 259,649 |
| Sep 7, 2026 | 16.12 | 16.36 | 16.12 | 16.34 | 15.30 | 3.68% | 249,347 |
| Sep 4, 2026 | 15.65 | 15.76 | 15.65 | 15.76 | 14.76 | 1.48% | 111,691 |
| Sep 3, 2026 | 15.66 | 15.71 | 15.52 | 15.53 | 14.54 | -0.45% | 192,224 |
| Sep 2, 2026 | 15.87 | 15.90 | 15.60 | 15.60 | 14.61 | -1.70% | 220,068 |
| Sep 1, 2026 | 15.75 | 15.87 | 15.75 | 15.87 | 14.86 | 3.59% | 431,561 |
| Aug 31, 2026 | 15.35 | 15.35 | 15.24 | 15.32 | 14.35 | -1.29% | 36,617 |
| Aug 28, 2026 | 15.60 | 15.60 | 15.46 | 15.52 | 14.53 | 1.24% | 65,606 |
| Aug 27, 2026 | 15.32 | 15.40 | 15.30 | 15.33 | 14.36 | 0.26% | 31,268 |
| Aug 26, 2026 | 15.14 | 15.29 | 15.13 | 15.29 | 14.32 | 2.76% | 49,602 |
| Aug 25, 2026 | 14.82 | 14.88 | 14.71 | 14.88 | 13.93 | -0.80% | 28,991 |
| Aug 24, 2026 | 15.05 | 15.20 | 15.00 | 15.00 | 14.05 | 0.07% | 79,464 |
| Aug 21, 2026 | 14.89 | 15.00 | 14.89 | 14.99 | 14.04 | 0.87% | 19,133 |
| Aug 20, 2026 | 15.04 | 15.04 | 14.81 | 14.86 | 13.92 | -0.27% | 27,301 |
| Aug 19, 2026 | 14.91 | 14.96 | 14.90 | 14.90 | 13.95 | -0.67% | 31,772 |
| Aug 18, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 14.05 | -2.72% | 24,830 |
| Aug 17, 2026 | 15.36 | 15.43 | 15.36 | 15.42 | 14.44 | -0.58% | 44,398 |
| Aug 14, 2026 | 15.73 | 15.73 | 15.49 | 15.51 | 14.52 | -1.02% | 44,360 |
| Aug 13, 2026 | 15.53 | 15.80 | 15.53 | 15.67 | 14.67 | 1.29% | 204,983 |
| Aug 12, 2026 | 15.43 | 15.50 | 15.43 | 15.47 | 14.49 | 0.59% | 108,073 |
| Aug 11, 2026 | 15.37 | 15.38 | 15.34 | 15.38 | 14.40 | 0.46% | 118,093 |
| Aug 10, 2026 | 15.30 | 15.37 | 15.25 | 15.31 | 14.34 | 0.46% | 69,919 |
| Aug 7, 2026 | 15.29 | 15.29 | 15.23 | 15.24 | 14.27 | - | 5,369 |
| Aug 6, 2026 | 15.12 | 15.24 | 15.12 | 15.24 | 14.27 | -0.65% | 93,635 |
| Aug 5, 2026 | 15.24 | 15.43 | 15.24 | 15.34 | 14.36 | 2.61% | 67,351 |
| Aug 4, 2026 | 14.89 | 14.95 | 14.89 | 14.95 | 14.00 | 0.40% | 53,756 |
| Aug 3, 2026 | 14.54 | 14.96 | 14.54 | 14.89 | 13.94 | 1.99% | 71,002 |
| Jul 31, 2026 | 14.14 | 14.61 | 14.14 | 14.60 | 13.67 | 5.72% | 100,159 |
| Jul 30, 2026 | 14.01 | 14.15 | 13.81 | 13.81 | 12.93 | -1.36% | 31,153 |
| Jul 29, 2026 | 14.17 | 14.19 | 13.86 | 14.00 | 13.11 | -1.96% | 134,939 |
| Jul 28, 2026 | 14.50 | 14.50 | 14.28 | 14.28 | 13.37 | -3.45% | 49,072 |
| Jul 27, 2026 | 14.79 | 14.79 | 14.67 | 14.79 | 13.85 | -0.54% | 77,383 |
| Jul 24, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 13.92 | -1.46% | 25,630 |
| Jul 23, 2026 | 15.13 | 15.13 | 15.00 | 15.09 | 14.13 | -0.46% | 49,080 |
| Jul 22, 2026 | 15.12 | 15.17 | 15.12 | 15.16 | 14.20 | 1.47% | 365,671 |
| Jul 21, 2026 | 14.77 | 14.94 | 14.77 | 14.94 | 13.99 | 1.77% | 52,080 |
| Jul 20, 2026 | 14.66 | 14.69 | 14.66 | 14.68 | 13.75 | -1.08% | 19,647 |
| Jul 17, 2026 | 15.05 | 15.05 | 14.79 | 14.84 | 13.90 | -2.69% | 87,128 |
| Jul 16, 2026 | 15.31 | 15.31 | 15.25 | 15.25 | 14.28 | -0.33% | 22,048 |