Stock listing
TWSE:00947 Taishin Taiwan IC Design and Momentum ETF 股價
Follow Taishin Taiwan IC Design and Momentum ETF into a list and get an email when it puts out news.
Share price · TWSE:00947
$34.44 TWD -0.37 (-1.1%)
Close on Oct 20, 2026
- Day range
- $34.24 – $35.05 TWDOct 20, 2026
- Volume
- 5.85M sharesOct 20, 2026
- 52-week range
- $16.02 – $43.90 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:00947 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.44 | -0.37 | -1.1% | $34.78 | $35.05 | $34.24 | 5,845,562 | |
| $34.81 | -0.49 | -1.4% | $34.25 | $34.91 | $33.90 | 11,724,731 | |
| $35.30 | -2.04 | -5.5% | $35.51 | $35.96 | $35.12 | 15,051,013 | |
| $37.34 | -1.69 | -4.3% | $37.85 | $37.85 | $36.75 | 38,955,233 | |
| $39.03 | +0.34 | +0.9% | $38.80 | $39.42 | $38.62 | 14,177,322 | |
| $38.69 | -1.43 | -3.6% | $39.95 | $39.95 | $38.01 | 27,555,780 | |
| $40.12 | -0.54 | -1.3% | $40.40 | $40.40 | $39.91 | 16,117,884 | |
| $40.66 | -0.11 | -0.3% | $40.74 | $40.96 | $40.40 | 6,630,605 | |
| $40.77 | -0.36 | -0.9% | $41.13 | $41.14 | $40.75 | 12,232,688 | |
| $41.13 | -0.17 | -0.4% | $41.35 | $41.44 | $40.84 | 7,545,227 | |
| $41.30 | +0.82 | +2.0% | $40.81 | $41.40 | $40.81 | 20,408,306 | |
| $40.48 | +0.03 | +0.1% | $40.65 | $40.70 | $40.26 | 8,162,250 | |
| $40.45 | -0.01 | 0.0% | $40.56 | $40.57 | $40.21 | 5,762,300 | |
| $40.46 | +0.46 | +1.2% | $40.50 | $40.72 | $40.33 | 6,107,820 | |
| $40.00 | -0.66 | -1.6% | $40.35 | $40.49 | $39.70 | 11,734,461 | |
| $40.66 | -0.11 | -0.3% | $40.35 | $40.70 | $40.17 | 5,562,997 | |
| $40.77 | +0.24 | +0.6% | $41.08 | $41.19 | $40.65 | 8,152,095 | |
| $40.53 | +0.83 | +2.1% | $41.00 | $41.47 | $40.53 | 14,711,318 | |
| $39.70 | +0.82 | +2.1% | $39.06 | $39.79 | $39.03 | 10,652,062 | |
| $38.88 | +1.78 | +4.8% | $38.04 | $38.88 | $37.91 | 8,318,875 | |
| $37.10 | +0.11 | +0.3% | $37.40 | $37.89 | $37.10 | 3,182,901 | |
| $36.99 | +0.99 | +2.8% | $36.49 | $37.12 | $36.43 | 2,374,915 | |
| $36.00 | -0.63 | -1.7% | $36.45 | $36.69 | $36.00 | 3,037,948 | |
| $36.63 | -0.35 | -0.9% | $36.28 | $36.98 | $35.94 | 3,732,594 | |
| $36.98 | -1.16 | -3.0% | $37.56 | $37.56 | $36.73 | 5,165,780 | |
| $38.14 | -0.19 | -0.5% | $38.00 | $38.32 | $37.70 | 2,674,699 | |
| $38.33 | -0.17 | -0.4% | $38.52 | $38.75 | $38.20 | 3,874,800 | |
| $38.50 | -0.04 | -0.1% | $38.87 | $39.08 | $38.42 | 4,819,539 | |
| $38.54 | +1.11 | +3.0% | $38.22 | $38.70 | $38.12 | 7,819,619 | |
| $37.43 | +0.74 | +2.0% | $37.10 | $37.77 | $36.69 | 3,729,636 | |
| $36.69 | -1.04 | -2.8% | $38.00 | $38.30 | $36.65 | 6,811,150 | |
| $37.73 | -0.38 | -1.0% | $37.95 | $38.10 | $37.51 | 4,619,643 | |
| $38.11 | +0.21 | +0.6% | $38.75 | $38.77 | $37.96 | 11,728,018 | |
| $37.90 | +0.24 | +0.6% | $37.00 | $37.90 | $36.75 | 5,010,339 | |
| $37.66 | +0.01 | 0.0% | $37.98 | $38.24 | $37.41 | 5,216,534 | |
| $37.65 | +0.20 | +0.5% | $37.98 | $38.15 | $37.52 | 5,785,596 | |
| $37.45 | +1.38 | +3.8% | $36.09 | $37.45 | $36.09 | 5,490,100 | |
| $36.07 | +0.02 | +0.1% | $35.67 | $36.10 | $35.00 | 4,550,497 | |
| $36.05 | -0.22 | -0.6% | $36.27 | $36.85 | $36.00 | 2,861,954 | |
| $36.27 | +0.12 | +0.3% | $36.14 | $36.54 | $35.92 | 3,906,542 | |
| $36.15 | +0.67 | +1.9% | $35.85 | $36.55 | $35.53 | 5,404,453 | |
| $35.48 | -1.00 | -2.7% | $35.00 | $35.85 | $35.00 | 6,942,202 | |
| $36.48 | -1.26 | -3.3% | $38.00 | $38.16 | $36.48 | 9,617,655 | |
| $37.74 | -0.26 | -0.7% | $38.10 | $38.39 | $37.55 | 5,646,943 | |
| $38.00 | -0.26 | -0.7% | $38.60 | $39.58 | $37.84 | 12,176,728 | |
| $38.26 | +1.19 | +3.2% | $37.60 | $38.69 | $37.60 | 9,459,536 | |
| $37.07 | +0.36 | +1.0% | $37.00 | $37.60 | $36.90 | 6,487,798 | |
| $36.71 | -0.19 | -0.5% | $36.63 | $36.96 | $36.21 | 4,762,149 | |
| $36.90 | +1.76 | +5.0% | $35.30 | $37.00 | $35.30 | 11,392,327 | |
| $35.14 | -0.36 | -1.0% | $35.53 | $35.58 | $34.82 | 5,747,031 | |
| $35.50 | +0.81 | +2.3% | $34.52 | $35.58 | $34.30 | 6,051,592 | |
| $34.69 | +1.34 | +4.0% | $35.53 | $35.53 | $34.64 | 11,566,574 | |
| $33.35 | +0.70 | +2.1% | $32.99 | $33.70 | $32.47 | 20,074,435 | |
| $32.65 | +1.74 | +5.6% | $31.00 | $32.82 | $30.87 | 16,060,636 | |
| $30.91 | +2.78 | +9.9% | $30.94 | $30.94 | $30.59 | 17,506,467 | |
| $28.13 | -0.20 | -0.7% | $27.70 | $30.12 | $27.45 | 8,646,204 | |
| $28.33 | -2.22 | -7.3% | $30.13 | $30.33 | $27.77 | 13,853,658 | |
| $30.55 | -3.21 | -9.5% | $32.40 | $32.40 | $30.47 | 10,662,495 | |
| $33.76 | +0.14 | +0.4% | $33.50 | $33.85 | $32.40 | 3,078,816 | |
| $33.62 | -1.17 | -3.4% | $34.06 | $35.17 | $33.60 | 3,278,273 | |
| $34.79 | -0.76 | -2.1% | $35.90 | $35.90 | $34.40 | 3,771,650 | |
| $35.55 | +2.15 | +6.4% | $34.98 | $35.73 | $34.98 | 5,949,000 | |
| $33.40 | +1.79 | +5.7% | $31.86 | $33.54 | $31.86 | 3,983,165 | |
| $31.61 | -0.71 | -2.2% | $32.13 | $32.50 | $30.60 | 5,471,880 |
- Ticker
- TWSE:00947
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Taishin Taiwan IC Design and Momentum ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Taishin Taiwan IC Design and Momentum ETF.