First Securities Investment Trust Co Ltd - TAIWAN MOMENTUM ACTIVE ETF (TPE:00994A)
Taiwan · Delayed Price · Currency is TWD 17.71
-0.30 (-1.67%)
At close: May 13, 2026
TPE:00994A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.60 | 17.78 | 17.46 | 17.71 | 17.71 | -1.67% | 18,709,250 |
| May 12, 2026 | 18.09 | 18.22 | 17.89 | 18.01 | 18.01 | 0.84% | 13,816,796 |
| May 11, 2026 | 17.40 | 17.88 | 17.40 | 17.86 | 17.86 | 3.24% | 15,441,980 |
| May 8, 2026 | 17.58 | 17.73 | 17.10 | 17.30 | 17.30 | -2.70% | 21,351,060 |
| May 7, 2026 | 17.74 | 17.80 | 17.65 | 17.78 | 17.78 | 1.43% | 19,186,230 |
| May 6, 2026 | 17.91 | 17.91 | 17.10 | 17.53 | 17.53 | -0.28% | 33,425,710 |
| May 5, 2026 | 17.63 | 17.69 | 17.38 | 17.58 | 17.58 | -0.62% | 32,987,220 |
| May 4, 2026 | 17.43 | 17.69 | 17.21 | 17.69 | 17.69 | 5.17% | 20,491,470 |
| Apr 30, 2026 | 16.74 | 16.93 | 16.61 | 16.82 | 16.82 | 1.88% | 15,566,700 |
| Apr 29, 2026 | 16.28 | 16.58 | 16.15 | 16.51 | 16.51 | -0.12% | 9,649,388 |
| Apr 28, 2026 | 16.52 | 16.69 | 16.40 | 16.53 | 16.53 | -0.18% | 23,061,370 |
| Apr 27, 2026 | 17.13 | 17.13 | 16.39 | 16.56 | 16.56 | 0.36% | 36,170,530 |
| Apr 24, 2026 | 16.28 | 16.50 | 16.07 | 16.50 | 16.50 | 3.64% | 28,107,480 |
| Apr 23, 2026 | 16.44 | 16.73 | 15.46 | 15.92 | 15.92 | -0.93% | 38,978,040 |
| Apr 22, 2026 | 15.93 | 16.18 | 15.90 | 16.07 | 16.07 | 1.26% | 18,277,180 |
| Apr 21, 2026 | 15.84 | 16.02 | 15.60 | 15.87 | 15.87 | 1.99% | 21,123,120 |
| Apr 20, 2026 | 15.46 | 15.68 | 15.37 | 15.56 | 15.56 | 1.90% | 27,451,790 |
| Apr 17, 2026 | 15.19 | 15.45 | 15.18 | 15.27 | 15.27 | 0.59% | 39,223,240 |
| Apr 16, 2026 | 15.00 | 15.18 | 14.83 | 15.18 | 15.18 | 3.05% | 19,394,240 |
| Apr 15, 2026 | 14.56 | 14.87 | 14.51 | 14.73 | 14.73 | 3.15% | 16,694,170 |
| Apr 14, 2026 | 14.48 | 14.50 | 14.19 | 14.28 | 14.28 | 1.78% | 8,459,667 |
| Apr 13, 2026 | 14.04 | 14.13 | 13.94 | 14.03 | 14.03 | -0.43% | 12,079,310 |
| Apr 10, 2026 | 14.03 | 14.09 | 13.81 | 14.09 | 14.09 | 2.92% | 9,561,993 |
| Apr 9, 2026 | 13.62 | 13.83 | 13.54 | 13.69 | 13.69 | 1.86% | 22,347,000 |
| Apr 8, 2026 | 13.03 | 13.48 | 13.03 | 13.44 | 13.44 | 7.26% | 10,223,630 |
| Apr 7, 2026 | 12.49 | 12.68 | 12.45 | 12.53 | 12.53 | 2.96% | 5,296,620 |
| Apr 2, 2026 | 12.66 | 12.72 | 12.13 | 12.17 | 12.17 | -2.09% | 7,660,944 |
| Apr 1, 2026 | 12.30 | 12.47 | 12.27 | 12.43 | 12.43 | 5.79% | 4,592,574 |
| Mar 31, 2026 | 12.28 | 12.28 | 11.70 | 11.75 | 11.75 | -4.86% | 8,929,244 |
| Mar 30, 2026 | 12.32 | 12.37 | 12.11 | 12.35 | 12.35 | -1.98% | 6,379,854 |
| Mar 27, 2026 | 12.37 | 12.63 | 12.26 | 12.60 | 12.60 | -0.32% | 5,563,814 |
| Mar 26, 2026 | 12.69 | 12.93 | 12.64 | 12.64 | 12.64 | 0.08% | 7,399,089 |
| Mar 25, 2026 | 12.43 | 12.63 | 12.43 | 12.63 | 12.63 | 4.55% | 4,254,811 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.02 | 12.08 | 12.08 | -1.79% | 5,330,314 |
| Mar 23, 2026 | 12.20 | 12.47 | 12.20 | 12.30 | 12.30 | -2.92% | 9,427,987 |
| Mar 20, 2026 | 12.84 | 12.87 | 12.40 | 12.67 | 12.67 | -0.55% | 24,728,640 |
| Mar 19, 2026 | 12.54 | 12.92 | 12.53 | 12.74 | 12.74 | 0.63% | 27,006,070 |
| Mar 18, 2026 | 12.49 | 12.76 | 12.46 | 12.66 | 12.66 | 3.77% | 17,212,400 |
| Mar 17, 2026 | 12.13 | 12.32 | 12.13 | 12.20 | 12.20 | 2.09% | 2,655,372 |
| Mar 16, 2026 | 12.02 | 12.06 | 11.80 | 11.95 | 11.95 | 0.76% | 2,954,673 |
| Mar 13, 2026 | 11.70 | 11.95 | 11.61 | 11.86 | 11.86 | -0.17% | 1,721,557 |
| Mar 12, 2026 | 11.73 | 12.00 | 11.73 | 11.88 | 11.88 | 0.51% | 1,632,790 |
| Mar 11, 2026 | 11.50 | 11.86 | 11.50 | 11.82 | 11.82 | 5.25% | 1,859,304 |
| Mar 10, 2026 | 11.22 | 11.35 | 11.10 | 11.23 | 11.23 | 4.66% | 1,957,291 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.58 | 10.73 | 10.73 | -6.53% | 4,279,010 |
| Mar 6, 2026 | 11.30 | 11.60 | 11.30 | 11.48 | 11.48 | 0.35% | 1,557,229 |
| Mar 5, 2026 | 11.43 | 11.59 | 11.21 | 11.44 | 11.44 | 4.38% | 3,097,928 |
| Mar 4, 2026 | 11.35 | 11.35 | 10.96 | 10.96 | 10.96 | -6.16% | 5,452,226 |
| Mar 3, 2026 | 12.00 | 12.10 | 11.65 | 11.68 | 11.68 | -2.59% | 3,655,959 |
| Mar 2, 2026 | 11.75 | 12.10 | 11.70 | 11.99 | 11.99 | -0.91% | 3,037,689 |