Sinopac Securities Corp. - Taiwan Target Exposure ESG ETF (TPEX:00888)
Taiwan · Delayed Price · Currency is TWD 17.56
+0.32 (1.86%)
At close: Sep 8, 2025
TPEX:00888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.85 | 17.98 | 17.84 | 17.94 | - | 1.76% | 2,032,668 |
| Sep 9, 2025 | 17.59 | 17.70 | 17.56 | 17.63 | - | 0.40% | 1,386,000 |
| Sep 8, 2025 | 17.51 | 17.59 | 17.45 | 17.56 | - | 1.86% | 2,315,000 |
| Sep 5, 2025 | 17.23 | 17.28 | 17.19 | 17.24 | - | 1.11% | 976,000 |
| Sep 4, 2025 | 17.15 | 17.27 | 17.05 | 17.05 | - | 0.29% | 1,497,000 |
| Sep 3, 2025 | 16.97 | 17.07 | 16.97 | 17.00 | - | -0.35% | 690,000 |
| Sep 2, 2025 | 17.16 | 17.24 | 17.00 | 17.06 | - | - | 412,000 |
| Sep 1, 2025 | 17.14 | 17.20 | 16.96 | 17.06 | - | -0.52% | 570,000 |
| Aug 29, 2025 | 17.22 | 17.28 | 17.15 | 17.15 | - | 0.12% | 577,000 |
| Aug 28, 2025 | 17.20 | 17.23 | 17.12 | 17.13 | - | -0.81% | 566,000 |
| Aug 27, 2025 | 17.21 | 17.32 | 17.21 | 17.27 | - | 0.88% | 1,136,000 |
| Aug 26, 2025 | 16.99 | 17.14 | 16.98 | 17.12 | - | 0.47% | 881,000 |
| Aug 25, 2025 | 16.99 | 17.08 | 16.96 | 17.04 | - | 1.79% | 946,000 |
| Aug 22, 2025 | 16.82 | 16.82 | 16.72 | 16.74 | - | -0.42% | 479,000 |
| Aug 21, 2025 | 16.69 | 16.82 | 16.69 | 16.81 | - | 0.78% | 517,000 |
| Aug 20, 2025 | 16.98 | 16.98 | 16.65 | 16.68 | - | -2.17% | 1,013,000 |
| Aug 19, 2025 | 17.13 | 17.13 | 17.05 | 17.05 | - | -0.64% | 718,000 |
| Aug 18, 2025 | 17.09 | 17.17 | 17.04 | 17.16 | - | 0.29% | 1,064,000 |
| Aug 15, 2025 | 17.09 | 17.14 | 17.03 | 17.11 | - | 0.18% | 2,235,000 |
| Aug 14, 2025 | 17.13 | 17.13 | 17.03 | 17.08 | - | -0.29% | 408,000 |
| Aug 13, 2025 | 17.14 | 17.21 | 17.04 | 17.13 | - | 0.47% | 1,289,000 |
| Aug 12, 2025 | 17.02 | 17.06 | 16.98 | 17.05 | - | 0.18% | 1,084,000 |
| Aug 11, 2025 | 16.89 | 17.07 | 16.82 | 17.02 | - | 0.77% | 2,176,000 |
| Aug 8, 2025 | 16.91 | 16.95 | 16.87 | 16.89 | - | 0.42% | 661,000 |
| Aug 7, 2025 | 16.75 | 16.92 | 16.74 | 16.82 | - | 1.63% | 1,459,000 |
| Aug 6, 2025 | 16.57 | 16.59 | 16.51 | 16.55 | - | -0.66% | 1,078,000 |
| Aug 5, 2025 | 16.60 | 16.67 | 16.56 | 16.66 | - | 1.22% | 1,047,000 |
| Aug 4, 2025 | 16.40 | 16.46 | 16.31 | 16.46 | - | -0.24% | 400,000 |
| Aug 1, 2025 | 16.25 | 16.51 | 16.24 | 16.50 | - | -0.48% | 621,000 |
| Jul 31, 2025 | 16.46 | 16.59 | 16.46 | 16.58 | - | 0.73% | 1,072,000 |
| Jul 30, 2025 | 16.46 | 16.51 | 16.45 | 16.46 | - | 0.18% | 1,041,000 |
| Jul 29, 2025 | 16.54 | 16.54 | 16.38 | 16.43 | - | -0.67% | 948,000 |
| Jul 28, 2025 | 16.51 | 16.56 | 16.49 | 16.54 | - | 0.49% | 860,000 |
| Jul 25, 2025 | 16.46 | 16.50 | 16.45 | 16.46 | - | -0.12% | 590,000 |
| Jul 24, 2025 | 16.52 | 16.56 | 16.45 | 16.48 | - | -0.96% | 2,141,000 |
| Jul 23, 2025 | 16.57 | 16.70 | 16.57 | 16.64 | - | 0.91% | 1,197,000 |
| Jul 22, 2025 | 16.66 | 16.80 | 16.48 | 16.49 | - | -1.02% | 1,216,000 |
| Jul 21, 2025 | 16.66 | 16.72 | 16.64 | 16.66 | - | -0.36% | 1,068,000 |
| Jul 18, 2025 | 16.76 | 16.82 | 16.68 | 16.72 | - | 0.91% | 1,276,000 |
| Jul 17, 2025 | 16.55 | 16.58 | 16.49 | 16.57 | - | 0.36% | 3,081,000 |
| Jul 16, 2025 | 16.41 | 16.58 | 16.41 | 16.51 | - | 0.73% | 3,857,000 |
| Jul 15, 2025 | 16.20 | 16.39 | 16.20 | 16.39 | - | 1.17% | 2,231,000 |
| Jul 14, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | - | -0.61% | 826,000 |
| Jul 11, 2025 | 16.22 | 16.32 | 16.22 | 16.30 | - | 0.18% | 991,000 |
| Jul 10, 2025 | 16.17 | 16.29 | 16.17 | 16.27 | - | 0.87% | 702,000 |
| Jul 9, 2025 | 16.01 | 16.15 | 16.01 | 16.13 | - | 0.56% | 552,000 |
| Jul 8, 2025 | 16.07 | 16.07 | 15.96 | 16.04 | - | -0.62% | 988,000 |
| Jul 7, 2025 | 16.21 | 16.21 | 16.07 | 16.14 | - | -0.43% | 1,021,000 |
| Jul 4, 2025 | 16.34 | 16.36 | 16.20 | 16.21 | - | -0.61% | 554,000 |
| Jul 3, 2025 | 16.30 | 16.35 | 16.30 | 16.31 | - | 1.18% | 1,470,000 |