Stock listing
TWSE:00404A ABITL Taiwan Momentum Equity Premium Income 50 Active ETF 股價
Follow ABITL Taiwan Momentum Equity Premium Income 50 Active ETF into a list and get an email when it puts out news.
Share price · TWSE:00404A
$9.37 TWD -0.15 (-1.6%)
Close on Oct 22, 2026
- Day range
- $9.37 – $9.62 TWDOct 22, 2026
- Volume
- 8.72M sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TWSE:00404A · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.37 | -0.15 | -1.6% | $9.60 | $9.62 | $9.37 | 8,721,431 | |
| $9.52 | +0.11 | +1.2% | $9.53 | $9.62 | $9.49 | 3,462,566 | |
| $9.41 | -0.10 | -1.1% | $9.48 | $9.54 | $9.37 | 6,162,138 | |
| $9.51 | -0.11 | -1.1% | $9.48 | $9.54 | $9.40 | 11,012,164 | |
| $9.62 | -0.34 | -3.4% | $9.65 | $9.71 | $9.60 | 6,881,048 | |
| $9.96 | 0.00 | 0.0% | $9.96 | $9.96 | $9.96 | 16,513,947 | |
| $9.96 | +0.06 | +0.6% | $9.95 | $10.00 | $9.90 | 5,667,545 | |
| $9.90 | -0.15 | -1.5% | $9.99 | $9.99 | $9.81 | 11,598,877 | |
| $10.05 | +0.04 | +0.4% | $9.99 | $10.07 | $9.94 | 5,839,161 | |
| $10.01 | -0.06 | -0.6% | $10.01 | $10.03 | $9.95 | 8,582,502 | |
| $10.07 | -0.07 | -0.7% | $10.14 | $10.15 | $10.06 | 6,038,555 | |
| $10.14 | +0.03 | +0.3% | $10.14 | $10.15 | $10.09 | 12,626,340 | |
| $10.11 | +0.23 | +2.3% | $10.00 | $10.13 | $10.00 | 36,603,002 | |
| $9.88 | 0.00 | 0.0% | $9.88 | $9.90 | $9.84 | 7,447,403 | |
| $9.88 | +0.03 | +0.3% | $9.83 | $9.89 | $9.80 | 5,824,470 | |
| $9.85 | +0.06 | +0.6% | $9.85 | $9.93 | $9.84 | 9,731,107 | |
| $9.79 | -0.07 | -0.7% | $9.89 | $9.89 | $9.76 | 9,193,831 | |
| $9.86 | -0.02 | -0.2% | $9.84 | $9.87 | $9.80 | 5,904,000 | |
| $9.88 | +0.01 | +0.1% | $9.93 | $9.93 | $9.85 | 6,394,850 | |
| $9.87 | +0.07 | +0.7% | $9.94 | $10.03 | $9.86 | 21,027,807 | |
| $9.80 | +0.09 | +0.9% | $9.75 | $9.82 | $9.75 | 15,263,070 | |
| $9.71 | +0.19 | +2.0% | $9.64 | $9.72 | $9.63 | 14,061,155 | |
| $9.52 | +0.06 | +0.6% | $9.51 | $9.64 | $9.51 | 11,274,592 | |
| $9.46 | -0.26 | -2.7% | $9.39 | $9.49 | $9.37 | 8,325,821 | |
| $9.72 | -0.08 | -0.8% | $9.80 | $9.82 | $9.70 | 29,822,308 | |
| $9.80 | -0.02 | -0.2% | $9.78 | $9.84 | $9.69 | 21,466,578 | |
| $9.82 | -0.15 | -1.5% | $9.85 | $9.88 | $9.77 | 27,727,727 | |
| $9.97 | -0.05 | -0.5% | $10.02 | $10.02 | $9.93 | 26,732,142 | |
| $10.02 | +0.03 | +0.3% | $10.02 | $10.09 | $10.00 | 18,063,062 | |
| $9.99 | -0.04 | -0.4% | $10.15 | $10.15 | $9.98 | 34,246,042 | |
| $10.03 | +0.17 | +1.7% | $9.96 | $10.05 | $9.95 | 17,415,799 | |
| $9.86 | +0.16 | +1.6% | $9.84 | $9.89 | $9.76 | 11,614,940 | |
| $9.70 | -0.10 | -1.0% | $9.82 | $9.86 | $9.70 | 16,722,495 | |
| $9.80 | -0.06 | -0.6% | $9.85 | $9.90 | $9.76 | 19,283,862 | |
| $9.86 | +0.26 | +2.7% | $9.65 | $9.90 | $9.65 | 9,735,819 | |
| $9.60 | -0.09 | -0.9% | $9.55 | $9.61 | $9.48 | 2,676,000 | |
| $9.69 | +0.08 | +0.8% | $9.64 | $9.73 | $9.64 | 5,627,907 | |
| $9.61 | -0.02 | -0.2% | $9.66 | $9.72 | $9.60 | 3,715,076 | |
| $9.63 | +0.17 | +1.8% | $9.46 | $9.64 | $9.44 | 1,773,311 | |
| $9.46 | +0.01 | +0.1% | $9.42 | $9.46 | $9.27 | 4,108,325 | |
| $9.45 | +0.02 | +0.2% | $9.46 | $9.55 | $9.45 | 2,875,136 | |
| $9.43 | 0.00 | 0.0% | $9.43 | $9.49 | $9.36 | 2,454,068 | |
| $9.43 | +0.02 | +0.2% | $9.54 | $9.54 | $9.34 | 5,673,000 | |
| $9.41 | -0.11 | -1.2% | $9.29 | $9.47 | $9.29 | 5,478,651 | |
| $9.52 | -0.11 | -1.1% | $9.63 | $9.66 | $9.52 | 4,517,257 | |
| $9.63 | -0.05 | -0.5% | $9.69 | $9.71 | $9.61 | 9,092,272 | |
| $9.68 | -0.06 | -0.6% | $9.80 | $9.82 | $9.66 | 13,878,132 | |
| $9.74 | +0.07 | +0.7% | $9.80 | $9.84 | $9.73 | 10,314,010 | |
| $9.67 | +0.08 | +0.8% | $9.63 | $9.68 | $9.60 | 4,527,049 | |
| $9.59 | +0.01 | +0.1% | $9.58 | $9.61 | $9.48 | 6,938,552 | |
| $9.58 | +0.19 | +2.0% | $9.50 | $9.63 | $9.49 | 9,626,114 | |
| $9.39 | -0.07 | -0.7% | $9.53 | $9.53 | $9.36 | 5,287,400 | |
| $9.46 | -0.03 | -0.3% | $9.46 | $9.50 | $9.36 | 4,192,871 | |
| $9.49 | +0.23 | +2.5% | $9.44 | $9.60 | $9.44 | 9,261,333 | |
| $9.26 | -0.01 | -0.1% | $9.26 | $9.37 | $9.13 | 9,002,000 | |
| $9.27 | +0.01 | +0.1% | $9.22 | $9.36 | $9.14 | 5,155,317 | |
| $9.26 | +0.76 | +8.9% | $9.03 | $9.29 | $9.03 | 5,775,170 | |
| $8.50 | +0.02 | +0.2% | $8.36 | $8.73 | $8.34 | 23,362,916 | |
| $8.48 | -0.39 | -4.4% | $8.86 | $8.89 | $8.31 | 17,886,383 | |
| $8.87 | -0.49 | -5.2% | $9.13 | $9.13 | $8.86 | 14,028,045 | |
| $9.36 | -0.04 | -0.4% | $9.40 | $9.40 | $9.20 | 10,154,900 | |
| $9.40 | -0.23 | -2.4% | $9.50 | $9.56 | $9.36 | 6,074,869 | |
| $9.63 | +0.03 | +0.3% | $9.62 | $9.65 | $9.51 | 4,013,432 | |
| $9.60 | +0.19 | +2.0% | $9.54 | $9.68 | $9.54 | 9,418,497 |
- Ticker
- TWSE:00404A
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
ABITL Taiwan Momentum Equity Premium Income 50 Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ABITL Taiwan Momentum Equity Premium Income 50 Active ETF.