Fubon Taiwan Glory Active ETF (TPE:00405A)
Taiwan · Delayed Price · Currency is TWD 9.36
+0.13 (1.41%)
At close: Sep 23, 2026
TPE:00405A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.31 | 9.39 | 9.28 | 9.36 | 9.36 | 1.41% | 113,516,234 |
| Sep 22, 2026 | 9.13 | 9.36 | 9.12 | 9.23 | 9.23 | 2.90% | 191,030,167 |
| Sep 21, 2026 | 8.95 | 9.02 | 8.83 | 8.97 | 8.97 | 1.13% | 81,170,182 |
| Sep 18, 2026 | 8.65 | 8.87 | 8.62 | 8.87 | 8.87 | 5.22% | 111,809,132 |
| Sep 17, 2026 | 8.58 | 8.72 | 8.40 | 8.43 | 8.43 | -0.35% | 62,814,728 |
| Sep 16, 2026 | 8.35 | 8.53 | 8.35 | 8.46 | 8.46 | 1.68% | 26,646,985 |
| Sep 15, 2026 | 8.52 | 8.56 | 8.31 | 8.32 | 8.32 | -2.80% | 49,122,906 |
| Sep 14, 2026 | 8.42 | 8.64 | 8.35 | 8.56 | 8.56 | -0.35% | 38,463,675 |
| Sep 11, 2026 | 8.59 | 8.63 | 8.50 | 8.59 | 8.59 | -2.05% | 48,228,481 |
| Sep 10, 2026 | 8.70 | 8.77 | 8.67 | 8.77 | 8.77 | -0.11% | 29,693,816 |
| Sep 9, 2026 | 8.80 | 8.94 | 8.75 | 8.78 | 8.78 | 0.80% | 59,393,657 |
| Sep 8, 2026 | 8.85 | 8.88 | 8.67 | 8.71 | 8.71 | -1.36% | 45,687,519 |
| Sep 7, 2026 | 8.83 | 8.93 | 8.79 | 8.83 | 8.83 | 1.73% | 67,081,135 |
| Sep 4, 2026 | 8.77 | 8.80 | 8.54 | 8.68 | 8.68 | 1.28% | 38,522,995 |
| Sep 3, 2026 | 8.84 | 8.87 | 8.55 | 8.57 | 8.57 | -2.39% | 55,835,409 |
| Sep 2, 2026 | 8.85 | 8.92 | 8.76 | 8.78 | 8.78 | -1.68% | 51,461,959 |
| Sep 1, 2026 | 8.83 | 9.01 | 8.79 | 8.93 | 8.93 | 2.06% | 115,863,054 |
| Aug 31, 2026 | 8.60 | 8.75 | 8.51 | 8.75 | 8.75 | -0.34% | 69,916,459 |
| Aug 28, 2026 | 8.73 | 8.88 | 8.72 | 8.78 | 8.78 | 1.15% | 76,541,823 |
| Aug 27, 2026 | 8.75 | 8.78 | 8.62 | 8.68 | 8.68 | 0.58% | 63,810,044 |
| Aug 26, 2026 | 8.30 | 8.64 | 8.28 | 8.63 | 8.63 | 3.60% | 69,525,510 |
| Aug 25, 2026 | 8.09 | 8.33 | 8.00 | 8.33 | 8.33 | 1.71% | 51,459,575 |
| Aug 24, 2026 | 8.35 | 8.43 | 8.19 | 8.19 | 8.19 | -1.80% | 50,531,460 |
| Aug 21, 2026 | 8.50 | 8.51 | 8.29 | 8.34 | 8.34 | -2.68% | 77,853,539 |
| Aug 20, 2026 | 8.62 | 8.65 | 8.36 | 8.57 | 8.57 | 1.18% | 74,875,733 |
| Aug 19, 2026 | 8.34 | 8.64 | 8.33 | 8.47 | 8.47 | -1.51% | 93,901,339 |
| Aug 18, 2026 | 8.80 | 8.85 | 8.55 | 8.60 | 8.60 | -2.27% | 84,522,077 |
| Aug 17, 2026 | 8.66 | 8.84 | 8.62 | 8.80 | 8.80 | 1.62% | 90,836,208 |
| Aug 14, 2026 | 8.70 | 8.76 | 8.62 | 8.66 | 8.66 | 0.46% | 94,731,648 |
| Aug 13, 2026 | 8.60 | 8.67 | 8.52 | 8.62 | 8.62 | 2.38% | 83,455,454 |
| Aug 12, 2026 | 8.24 | 8.42 | 8.22 | 8.42 | 8.42 | 3.31% | 78,039,529 |
| Aug 11, 2026 | 8.05 | 8.17 | 7.99 | 8.15 | 8.15 | 0.25% | 43,845,330 |
| Aug 10, 2026 | 8.11 | 8.25 | 8.07 | 8.13 | 8.13 | 1.37% | 60,080,857 |
| Aug 7, 2026 | 8.26 | 8.27 | 7.99 | 8.02 | 8.02 | -2.79% | 69,033,726 |
| Aug 6, 2026 | 7.98 | 8.29 | 7.96 | 8.25 | 8.25 | 2.48% | 101,287,883 |
| Aug 5, 2026 | 8.21 | 8.28 | 8.05 | 8.05 | 8.05 | 1.90% | 107,625,011 |
| Aug 4, 2026 | 7.77 | 8.01 | 7.67 | 7.90 | 7.90 | 3.13% | 123,162,578 |
| Aug 3, 2026 | 7.30 | 7.77 | 7.30 | 7.66 | 7.66 | 4.93% | 179,017,475 |
| Jul 31, 2026 | 7.23 | 7.34 | 7.20 | 7.30 | 7.30 | 9.28% | 184,612,762 |
| Jul 30, 2026 | 6.57 | 7.00 | 6.50 | 6.68 | 6.68 | -0.30% | 117,476,964 |
| Jul 29, 2026 | 7.27 | 7.30 | 6.63 | 6.70 | 6.70 | -7.84% | 218,577,756 |
| Jul 28, 2026 | 7.57 | 7.58 | 7.27 | 7.27 | 7.27 | -8.32% | 148,767,480 |
| Jul 27, 2026 | 7.88 | 7.93 | 7.64 | 7.93 | 7.93 | 0.63% | 57,757,743 |
| Jul 24, 2026 | 8.14 | 8.26 | 7.86 | 7.88 | 7.88 | -4.60% | 98,377,737 |
| Jul 23, 2026 | 8.37 | 8.43 | 8.21 | 8.26 | 8.26 | -0.48% | 55,163,190 |
| Jul 22, 2026 | 8.24 | 8.35 | 8.18 | 8.30 | 8.30 | 3.75% | 83,673,989 |
| Jul 21, 2026 | 7.69 | 8.02 | 7.68 | 8.00 | 8.00 | 5.82% | 71,519,640 |
| Jul 20, 2026 | 7.85 | 7.85 | 7.35 | 7.56 | 7.56 | -2.45% | 95,573,367 |
| Jul 17, 2026 | 8.16 | 8.17 | 7.75 | 7.75 | 7.75 | -8.18% | 248,731,159 |
| Jul 16, 2026 | 8.47 | 8.57 | 8.34 | 8.44 | 8.44 | -2.09% | 49,410,093 |