First Securities Investment Trust Co Ltd - FSITC USD HY Premium Income ETF (TPEX:00981B)
Taiwan · Delayed Price · Currency is TWD 9.04
-0.02 (-0.22%)
At close: Sep 22, 2026
TPEX:00981B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.07 | 9.07 | 9.03 | 9.04 | 9.04 | -0.22% | 14,491,180 |
| Sep 21, 2026 | 9.09 | 9.09 | 9.05 | 9.06 | 9.06 | -0.19% | 12,993,668 |
| Sep 18, 2026 | 9.14 | 9.15 | 9.13 | 9.14 | 9.08 | 0.11% | 12,237,405 |
| Sep 17, 2026 | 9.12 | 9.13 | 9.12 | 9.13 | 9.07 | 0.22% | 10,663,026 |
| Sep 16, 2026 | 9.12 | 9.13 | 9.10 | 9.11 | 9.05 | - | 11,959,570 |
| Sep 15, 2026 | 9.08 | 9.12 | 9.08 | 9.11 | 9.05 | 0.22% | 7,817,414 |
| Sep 14, 2026 | 9.09 | 9.09 | 9.06 | 9.09 | 9.03 | 0.33% | 11,680,914 |
| Sep 11, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | 9.00 | - | 10,166,485 |
| Sep 10, 2026 | 9.07 | 9.07 | 9.05 | 9.06 | 9.00 | -0.11% | 10,054,198 |
| Sep 9, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 9.01 | -0.22% | 8,419,882 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.08 | 9.09 | 9.03 | -0.22% | 14,749,974 |
| Sep 7, 2026 | 9.14 | 9.14 | 9.10 | 9.11 | 9.05 | -0.44% | 21,402,810 |
| Sep 4, 2026 | 9.15 | 9.15 | 9.13 | 9.15 | 9.09 | - | 9,408,189 |
| Sep 3, 2026 | 9.15 | 9.16 | 9.14 | 9.15 | 9.09 | - | 6,755,598 |
| Sep 2, 2026 | 9.13 | 9.15 | 9.12 | 9.15 | 9.09 | 0.11% | 6,525,426 |
| Sep 1, 2026 | 9.15 | 9.15 | 9.13 | 9.14 | 9.08 | -0.11% | 9,331,784 |
| Aug 31, 2026 | 9.15 | 9.15 | 9.13 | 9.15 | 9.09 | 0.11% | 8,743,943 |
| Aug 28, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.08 | -0.33% | 17,483,342 |
| Aug 27, 2026 | 9.20 | 9.20 | 9.16 | 9.17 | 9.11 | -0.33% | 10,712,815 |
| Aug 26, 2026 | 9.19 | 9.20 | 9.18 | 9.20 | 9.14 | 0.33% | 8,417,034 |
| Aug 25, 2026 | 9.15 | 9.18 | 9.15 | 9.17 | 9.11 | 0.22% | 10,743,824 |
| Aug 24, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.09 | -0.33% | 19,195,734 |
| Aug 21, 2026 | 9.21 | 9.21 | 9.17 | 9.18 | 9.12 | -0.22% | 13,413,895 |
| Aug 20, 2026 | 9.20 | 9.21 | 9.19 | 9.20 | 9.14 | 0.15% | 14,533,100 |
| Aug 19, 2026 | 9.26 | 9.27 | 9.24 | 9.25 | 9.12 | -0.22% | 19,044,435 |
| Aug 18, 2026 | 9.28 | 9.28 | 9.24 | 9.27 | 9.14 | -0.22% | 29,014,904 |
| Aug 17, 2026 | 9.31 | 9.31 | 9.28 | 9.29 | 9.16 | -0.21% | 25,411,819 |
| Aug 14, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.18 | -0.21% | 19,438,170 |
| Aug 13, 2026 | 9.34 | 9.34 | 9.32 | 9.33 | 9.20 | - | 8,356,531 |
| Aug 12, 2026 | 9.35 | 9.35 | 9.32 | 9.33 | 9.20 | -0.11% | 11,662,926 |
| Aug 11, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | 9.21 | - | 8,597,836 |
| Aug 10, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.21 | 0.21% | 11,418,220 |
| Aug 7, 2026 | 9.32 | 9.33 | 9.31 | 9.32 | 9.19 | -0.11% | 8,437,300 |
| Aug 6, 2026 | 9.33 | 9.33 | 9.31 | 9.33 | 9.20 | -0.11% | 12,875,193 |
| Aug 5, 2026 | 9.34 | 9.36 | 9.32 | 9.34 | 9.21 | - | 12,729,033 |
| Aug 4, 2026 | 9.32 | 9.34 | 9.31 | 9.34 | 9.21 | 0.65% | 8,967,560 |
| Aug 3, 2026 | 9.27 | 9.30 | 9.26 | 9.28 | 9.15 | -0.22% | 13,295,689 |
| Jul 31, 2026 | 9.27 | 9.31 | 9.27 | 9.30 | 9.17 | 0.54% | 21,482,808 |
| Jul 30, 2026 | 9.25 | 9.27 | 9.24 | 9.25 | 9.12 | -0.11% | 10,202,988 |
| Jul 29, 2026 | 9.26 | 9.28 | 9.25 | 9.26 | 9.13 | - | 25,862,419 |
| Jul 28, 2026 | 9.26 | 9.26 | 9.24 | 9.26 | 9.13 | -0.11% | 16,101,175 |
| Jul 27, 2026 | 9.25 | 9.27 | 9.24 | 9.27 | 9.14 | 0.22% | 10,148,398 |
| Jul 24, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.12 | -0.32% | 11,353,265 |
| Jul 23, 2026 | 9.32 | 9.32 | 9.27 | 9.28 | 9.15 | -0.32% | 13,882,960 |
| Jul 22, 2026 | 9.33 | 9.33 | 9.30 | 9.31 | 9.18 | - | 9,990,098 |
| Jul 21, 2026 | 9.33 | 9.33 | 9.30 | 9.31 | 9.18 | -0.08% | 18,448,053 |
| Jul 20, 2026 | 9.36 | 9.38 | 9.35 | 9.38 | 9.19 | 0.21% | 17,721,358 |
| Jul 17, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.17 | 0.11% | 25,835,368 |
| Jul 16, 2026 | 9.35 | 9.35 | 9.33 | 9.35 | 9.16 | 0.11% | 10,931,507 |
| Jul 15, 2026 | 9.33 | 9.34 | 9.31 | 9.34 | 9.15 | 0.21% | 10,689,320 |