Skip to main content
logo
Taishin Securities Investment Trust Co - Taishin S&P Technology Select Sector ETF (TPEX:009807)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.68
+0.40 (2.31%)
At close: Sep 22, 2026

TPEX:009807 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.7117.8117.7117.8117.810.74%178,018
Sep 22, 202617.6817.7317.6817.6817.682.31%49,764
Sep 21, 202617.2817.2817.2817.2817.281.11%17,030
Sep 18, 202616.9917.0916.9917.0917.091.48%62,318
Sep 17, 202616.7816.8416.7816.8416.840.84%6,363
Sep 16, 202616.7016.7016.6616.7016.700.24%23,186
Sep 15, 202616.7016.7016.6616.6616.66-0.24%17,682
Sep 14, 202616.6916.7016.6916.7016.700.06%7,059
Sep 11, 202616.6916.6916.6916.6916.69-0.89%10,312
Sep 10, 202616.8416.8416.8416.8416.84-0.24%10,157
Sep 9, 202616.9016.9016.8816.8816.88-0.12%24,834
Sep 8, 202616.8316.9016.8316.9016.900.12%22,146
Sep 4, 202616.8016.8816.8016.8816.881.75%34,001
Sep 3, 202616.6716.6716.5916.5916.590.06%21,024
Sep 2, 202616.5916.5916.5816.5816.58-1.31%6,476
Sep 1, 202616.7916.8016.7816.8016.800.42%25,669
Aug 31, 202616.7516.7516.6616.7316.73-1.30%36,590
Aug 28, 202616.9917.0116.9516.9516.951.01%103,691
Aug 27, 202616.7916.8116.7816.7816.781.70%124,380
Aug 26, 202616.4016.5016.4016.5016.500.18%11,574
Aug 25, 202616.4516.4716.4316.4716.47-0.78%16,460
Aug 24, 202616.6016.6016.6016.6016.60-0.72%102,356
Aug 21, 202616.6716.7316.6716.7216.72-0.59%142,433
Aug 20, 202616.7716.8216.7716.8216.82-0.24%106,004
Aug 19, 202616.8916.8916.8616.8616.86-1.75%45,413
Aug 18, 202617.2317.2317.1617.1617.16-0.98%40,897
Aug 17, 202617.3417.3417.3317.3317.33-0.06%9,800
Aug 14, 202617.4017.4017.3417.3417.340.06%17,383
Aug 13, 202617.2917.3317.2817.3317.331.23%232,002
Aug 12, 202617.1217.1217.1017.1217.12-0.17%184,180
Aug 11, 202617.1317.1717.1317.1517.15-0.75%42,312
Aug 10, 202617.2717.2817.2417.2817.281.35%122,673
Aug 7, 202617.0917.0917.0017.0517.05-194,114
Aug 6, 202617.0217.0517.0017.0517.05-1.22%192,269
Aug 5, 202617.2417.2817.2317.2617.263.79%164,507
Aug 4, 202616.4916.6316.4916.6316.631.65%12,394
Aug 3, 202616.2416.3616.2416.3616.36-0.18%262,937
Jul 31, 202616.4216.4216.3516.3916.394.86%225,070
Jul 30, 202615.6315.7415.6315.6315.63-1.20%131,145
Jul 29, 202615.9015.9015.7515.8215.82-1.56%177,924
Jul 28, 202616.0716.1016.0716.0716.07-3.02%241,501
Jul 27, 202616.5716.5716.5716.5716.57-1,191
Jul 24, 202616.5216.5716.5216.5716.57-0.90%52,143
Jul 23, 202616.7516.8116.6916.7216.72-29,525
Jul 22, 202616.7216.7316.7216.7216.721.77%12,434
Jul 21, 202616.3716.4316.3716.4316.430.37%9,724
Jul 20, 202616.3916.3916.3416.3716.371.05%24,157
Jul 17, 202616.4116.4116.2016.2016.20-3.28%33,576
Jul 16, 202616.8216.8216.7216.7516.75-1.64%24,500
Jul 15, 202616.9617.0316.9617.0317.031.98%20,394