Union Securities Invt TST Co Ltd - Union US Finance Innovators Select ETF (TPEX:009825)
Taiwan · Delayed Price · Currency is TWD 10.02
-0.01 (-0.10%)
At close: Sep 22, 2026
TPEX:009825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.04 | 10.07 | 10.02 | 10.02 | 10.02 | -0.10% | 670,160 |
| Sep 21, 2026 | 9.99 | 10.05 | 9.99 | 10.03 | 10.03 | 0.80% | 774,211 |
| Sep 18, 2026 | 9.97 | 9.97 | 9.92 | 9.95 | 9.95 | -0.20% | 461,203 |
| Sep 17, 2026 | 9.94 | 9.97 | 9.89 | 9.97 | 9.97 | 0.20% | 273,165 |
| Sep 16, 2026 | 9.98 | 9.99 | 9.95 | 9.95 | 9.95 | -0.50% | 217,110 |
| Sep 15, 2026 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | 0.81% | 306,219 |
| Sep 14, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | 9.92 | 0.20% | 21,408 |
| Sep 11, 2026 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -1.00% | 315,231 |
| Sep 10, 2026 | 10.14 | 10.14 | 9.99 | 10.00 | 10.00 | -1.77% | 374,238 |
| Sep 9, 2026 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | -0.29% | 990,161 |
| Sep 8, 2026 | 10.18 | 10.24 | 10.13 | 10.21 | 10.21 | 0.29% | 905,539 |
| Sep 7, 2026 | 10.30 | 10.30 | 10.16 | 10.18 | 10.18 | -1.26% | 1,183,680 |
| Sep 4, 2026 | 10.17 | 10.31 | 10.17 | 10.31 | 10.31 | 2.89% | 6,171,251 |
| Sep 3, 2026 | 9.98 | 10.04 | 9.97 | 10.02 | 10.02 | 1.11% | 686,497 |
| Sep 2, 2026 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -1.10% | 551,395 |
| Sep 1, 2026 | 9.96 | 10.05 | 9.95 | 10.02 | 10.02 | -0.30% | 283,720 |
| Aug 31, 2026 | 10.15 | 10.15 | 10.04 | 10.05 | 10.05 | -1.37% | 135,601 |
| Aug 28, 2026 | 10.21 | 10.21 | 10.18 | 10.19 | 10.19 | -0.20% | 434,834 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.20 | 10.21 | 10.21 | -0.68% | 1,394,632 |
| Aug 26, 2026 | 10.23 | 10.31 | 10.23 | 10.28 | 10.28 | 1.08% | 3,751,765 |
| Aug 25, 2026 | 10.09 | 10.18 | 10.09 | 10.17 | 10.17 | 0.79% | 2,338,500 |
| Aug 24, 2026 | 10.11 | 10.14 | 10.09 | 10.09 | 10.09 | 0.10% | 1,418,411 |
| Aug 21, 2026 | 10.03 | 10.11 | 10.03 | 10.08 | 10.08 | -0.49% | 689,051 |
| Aug 20, 2026 | 10.10 | 10.15 | 10.08 | 10.13 | 10.13 | 1.60% | 1,508,050 |
| Aug 19, 2026 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | -1.58% | 261,631 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.08 | 10.13 | 10.13 | -1.17% | 817,640 |
| Aug 17, 2026 | 10.27 | 10.29 | 10.23 | 10.25 | 10.25 | 0.10% | 2,741,689 |
| Aug 14, 2026 | 10.26 | 10.30 | 10.20 | 10.24 | 10.24 | 1.39% | 10,521,360 |
| Aug 13, 2026 | 10.09 | 10.10 | 10.06 | 10.10 | 10.10 | 0.10% | 5,427,562 |
| Aug 12, 2026 | 10.05 | 10.10 | 10.05 | 10.09 | 10.09 | 0.50% | 9,141,310 |
| Aug 11, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.40% | 2,970,750 |
| Aug 10, 2026 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | -0.50% | 2,791,556 |
| Aug 7, 2026 | 10.05 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 5,672,475 |
| Aug 6, 2026 | 10.03 | 10.04 | 9.99 | 10.02 | 10.02 | 0.30% | 6,931,584 |
| Aug 5, 2026 | 10.01 | 10.05 | 9.99 | 9.99 | 9.99 | 1.11% | 6,611,194 |
| Aug 4, 2026 | 9.82 | 9.95 | 9.82 | 9.88 | 9.88 | 0.82% | 1,467,750 |
| Aug 3, 2026 | 9.79 | 9.87 | 9.79 | 9.80 | 9.80 | - | 782,828 |
| Jul 31, 2026 | 9.80 | 9.92 | 9.80 | 9.80 | 9.80 | 0.51% | 1,135,100 |
| Jul 30, 2026 | 9.61 | 9.80 | 9.61 | 9.75 | 9.75 | -0.81% | 770,325 |
| Jul 29, 2026 | 9.76 | 9.83 | 9.75 | 9.83 | 9.83 | 1.55% | 2,642,700 |
| Jul 28, 2026 | 9.74 | 9.74 | 9.68 | 9.68 | 9.68 | -0.62% | 1,198,517 |
| Jul 27, 2026 | 9.62 | 9.90 | 9.62 | 9.74 | 9.74 | 0.52% | 964,711 |
| Jul 24, 2026 | 9.77 | 9.77 | 9.68 | 9.69 | 9.69 | -0.92% | 518,636 |
| Jul 23, 2026 | 9.85 | 9.91 | 9.77 | 9.78 | 9.78 | -1.31% | 999,066 |
| Jul 22, 2026 | 10.00 | 10.00 | 9.84 | 9.91 | 9.91 | - | 3,198,530 |
| Jul 21, 2026 | 9.80 | 9.92 | 9.80 | 9.91 | 9.91 | 1.75% | 1,308,533 |
| Jul 20, 2026 | 9.64 | 9.77 | 9.62 | 9.74 | 9.74 | 1.14% | 2,733,450 |