Hua Nan Global Future Of Finance Select 30 ETF (TPEX:009822)
Taiwan · Delayed Price · Currency is TWD 9.98
+0.14 (1.42%)
At close: Sep 22, 2026
TPEX:009822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.01 | 10.03 | 9.98 | 9.98 | 9.98 | 1.42% | 2,137,368 |
| Sep 21, 2026 | 9.68 | 9.89 | 9.68 | 9.84 | 9.84 | 3.04% | 424,756 |
| Sep 18, 2026 | 9.52 | 9.55 | 9.49 | 9.55 | 9.55 | 0.53% | 51,766 |
| Sep 17, 2026 | 9.52 | 9.52 | 9.48 | 9.50 | 9.50 | - | 100,267 |
| Sep 16, 2026 | 9.55 | 9.55 | 9.49 | 9.50 | 9.50 | -2.06% | 397,370 |
| Sep 15, 2026 | 9.72 | 9.77 | 9.70 | 9.70 | 9.70 | -0.21% | 32,250 |
| Sep 14, 2026 | 9.60 | 9.74 | 9.60 | 9.72 | 9.72 | -0.31% | 727,355 |
| Sep 11, 2026 | 9.75 | 9.77 | 9.74 | 9.75 | 9.75 | -0.31% | 700,496 |
| Sep 10, 2026 | 9.88 | 9.88 | 9.75 | 9.78 | 9.78 | -1.71% | 367,886 |
| Sep 9, 2026 | 9.95 | 9.95 | 9.93 | 9.95 | 9.95 | -0.30% | 603,833 |
| Sep 8, 2026 | 9.91 | 9.98 | 9.90 | 9.98 | 9.98 | 0.20% | 1,028,858 |
| Sep 7, 2026 | 10.04 | 10.04 | 9.95 | 9.96 | 9.96 | -0.99% | 728,460 |
| Sep 4, 2026 | 10.01 | 10.07 | 9.99 | 10.06 | 10.06 | 4.14% | 12,805,740 |
| Sep 3, 2026 | 9.56 | 9.68 | 9.56 | 9.66 | 9.66 | 2.33% | 473,054 |
| Sep 2, 2026 | 9.48 | 9.48 | 9.43 | 9.44 | 9.44 | -1.15% | 356,741 |
| Sep 1, 2026 | 9.58 | 9.62 | 9.54 | 9.55 | 9.55 | -0.31% | 85,104 |
| Aug 31, 2026 | 9.75 | 9.75 | 9.55 | 9.58 | 9.58 | -2.94% | 341,534 |
| Aug 28, 2026 | 9.86 | 9.90 | 9.86 | 9.87 | 9.87 | 0.10% | 442,323 |
| Aug 27, 2026 | 9.98 | 9.98 | 9.85 | 9.86 | 9.86 | -1.40% | 135,864 |
| Aug 26, 2026 | 9.98 | 10.03 | 9.96 | 10.00 | 10.00 | 2.46% | 9,944,048 |
| Aug 25, 2026 | 9.72 | 9.79 | 9.70 | 9.76 | 9.76 | 0.41% | 561,267 |
| Aug 24, 2026 | 9.67 | 9.75 | 9.67 | 9.72 | 9.72 | 0.52% | 364,142 |
| Aug 21, 2026 | 9.60 | 9.68 | 9.60 | 9.67 | 9.67 | 1.04% | 1,043,632 |
| Aug 20, 2026 | 9.55 | 9.57 | 9.51 | 9.57 | 9.57 | 3.35% | 845,675 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -2.32% | 326,695 |
| Aug 18, 2026 | 9.48 | 9.51 | 9.45 | 9.48 | 9.48 | -0.73% | 270,598 |
| Aug 17, 2026 | 9.52 | 9.57 | 9.51 | 9.55 | 9.55 | 0.42% | 389,880 |
| Aug 14, 2026 | 9.51 | 9.55 | 9.50 | 9.51 | 9.51 | - | 168,421 |
| Aug 13, 2026 | 9.51 | 9.51 | 9.48 | 9.51 | 9.51 | -0.21% | 292,382 |
| Aug 12, 2026 | 9.47 | 9.57 | 9.47 | 9.53 | 9.53 | 0.63% | 804,452 |
| Aug 11, 2026 | 9.51 | 9.51 | 9.43 | 9.47 | 9.47 | -0.42% | 681,188 |
| Aug 10, 2026 | 9.55 | 9.55 | 9.50 | 9.51 | 9.51 | -0.63% | 141,040 |
| Aug 7, 2026 | 9.71 | 9.71 | 9.56 | 9.57 | 9.57 | -1.44% | 202,894 |
| Aug 6, 2026 | 9.70 | 9.71 | 9.68 | 9.71 | 9.71 | -1.52% | 190,811 |
| Aug 5, 2026 | 9.87 | 9.87 | 9.83 | 9.86 | 9.86 | 0.10% | 620,678 |
| Aug 4, 2026 | 9.70 | 9.86 | 9.70 | 9.85 | 9.85 | 1.44% | 595,327 |
| Aug 3, 2026 | 9.65 | 9.73 | 9.57 | 9.71 | 9.71 | -1.22% | 228,172 |
| Jul 31, 2026 | 9.65 | 9.86 | 9.65 | 9.83 | 9.83 | 4.13% | 745,300 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -2.68% | 115,771 |
| Jul 29, 2026 | 9.54 | 9.73 | 9.54 | 9.70 | 9.70 | -0.10% | 815,963 |
| Jul 28, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -0.92% | 1,215,234 |
| Jul 27, 2026 | 9.90 | 9.90 | 9.74 | 9.80 | 9.80 | -1.01% | 93,458 |
| Jul 24, 2026 | 9.87 | 9.92 | 9.86 | 9.90 | 9.90 | 0.30% | 1,190,492 |
| Jul 23, 2026 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.70% | 687,100 |
| Jul 22, 2026 | 9.91 | 9.96 | 9.91 | 9.94 | 9.94 | 1.74% | 2,323,205 |
| Jul 21, 2026 | 9.57 | 9.78 | 9.57 | 9.77 | 9.77 | 3.06% | 510,417 |
| Jul 20, 2026 | 9.53 | 9.53 | 9.43 | 9.48 | 9.48 | -0.52% | 489,014 |
| Jul 17, 2026 | 9.69 | 9.69 | 9.50 | 9.53 | 9.53 | -3.25% | 734,660 |
| Jul 16, 2026 | 9.72 | 9.86 | 9.72 | 9.85 | 9.85 | 1.34% | 716,330 |
| Jul 15, 2026 | 9.64 | 9.75 | 9.63 | 9.72 | 9.72 | 1.14% | 272,150 |