Shinkong Investment Trust Co. Ltd - Shin Kong ICE 15+ Year US Telecommunications Index ETF (TPEX:00867B)
Taiwan · Delayed Price · Currency is TWD 29.38
-0.12 (-0.41%)
At close: Sep 22, 2026
TPEX:00867B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.41% | 1,200,000 |
| Sep 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.13% | 3,100 |
| Sep 17, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.62% | 1,016 |
| Sep 16, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.31% | 1,000 |
| Sep 15, 2026 | 28.89 | 28.90 | 28.89 | 28.90 | 28.90 | 0.38% | 3,105 |
| Sep 11, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.59% | 2,086 |
| Sep 10, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.38% | 12,172 |
| Sep 9, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.24% | 2,000 |
| Sep 8, 2026 | 29.10 | 29.14 | 29.10 | 29.14 | 29.14 | -0.21% | 10,014 |
| Sep 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.27% | 1,034 |
| Sep 4, 2026 | 29.35 | 29.35 | 29.28 | 29.28 | 29.28 | 0.17% | 225,000 |
| Sep 2, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | 1,000 |
| Sep 1, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.58% | 1,086 |
| Aug 28, 2026 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | -0.71% | 24,000 |
| Aug 26, 2026 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 0.82% | 6,000 |
| Aug 25, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.31% | 20,030 |
| Aug 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.31% | 1,353 |
| Aug 21, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.08% | 2,092 |
| Aug 20, 2026 | 29.49 | 29.88 | 29.49 | 29.69 | 29.69 | 1.19% | 276,286 |
| Aug 19, 2026 | 29.23 | 29.36 | 29.23 | 29.34 | 29.34 | 0.38% | 32,135 |
| Aug 18, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.81% | 4,401 |
| Aug 17, 2026 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | -1.27% | 3,521 |
| Aug 14, 2026 | 30.21 | 30.26 | 30.11 | 30.26 | 29.85 | 0.50% | 81,000 |
| Aug 13, 2026 | 30.12 | 30.12 | 30.11 | 30.11 | 29.70 | -0.03% | 11,148 |
| Aug 12, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.71 | 0.37% | 1,148 |
| Aug 11, 2026 | 30.07 | 30.07 | 30.01 | 30.01 | 29.60 | -1.15% | 65,343 |
| Aug 10, 2026 | 30.40 | 30.40 | 30.36 | 30.36 | 29.95 | 0.23% | 36,717 |
| Aug 7, 2026 | 30.38 | 30.38 | 30.22 | 30.29 | 29.88 | -0.92% | 110,218 |
| Aug 6, 2026 | 30.70 | 30.70 | 30.57 | 30.57 | 30.16 | -0.36% | 281,146 |
| Aug 5, 2026 | 30.59 | 30.68 | 30.59 | 30.68 | 30.26 | 1.02% | 27,281 |
| Aug 4, 2026 | 30.36 | 30.37 | 30.34 | 30.37 | 29.96 | 0.46% | 18,000 |
| Aug 3, 2026 | 30.27 | 30.27 | 30.23 | 30.23 | 29.82 | -0.17% | 24,586 |
| Jul 30, 2026 | 30.27 | 30.29 | 30.27 | 30.28 | 29.87 | -1.62% | 41,939 |
| Jul 29, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.36 | 0.39% | 450,418 |
| Jul 28, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.24 | -0.03% | 396,648 |
| Jul 27, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.25 | - | 420,001 |
| Jul 24, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.25 | -0.16% | 3,033 |
| Jul 23, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.30 | -0.23% | 20,567 |
| Jul 22, 2026 | 30.77 | 30.83 | 30.77 | 30.79 | 30.37 | -0.36% | 42,136 |
| Jul 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.48 | 0.06% | 1,532 |
| Jul 16, 2026 | 30.92 | 30.92 | 30.88 | 30.88 | 30.46 | 0.46% | 10,150 |
| Jul 15, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.32 | 0.13% | 1,010 |
| Jul 14, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.28 | -0.16% | 1,052 |
| Jul 13, 2026 | 30.78 | 30.78 | 30.75 | 30.75 | 30.33 | -1.00% | 3,049 |
| Jul 9, 2026 | 31.10 | 31.10 | 31.06 | 31.06 | 30.64 | 0.26% | 320,000 |
| Jul 8, 2026 | 31.11 | 31.11 | 30.98 | 30.98 | 30.56 | -1.81% | 441,054 |
| Jul 6, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.12 | 0.41% | 300,000 |
| Jul 3, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 30.99 | 0.32% | 5,252 |
| Jul 2, 2026 | 31.34 | 31.34 | 31.32 | 31.32 | 30.90 | 0.06% | 6,000 |
| Jul 1, 2026 | 31.36 | 31.36 | 31.30 | 31.30 | 30.88 | -1.63% | 2,069 |