Fubon Taiwan Technology ETF (TPE:0052)
Taiwan · Delayed Price · Currency is TWD 207.85
-1.30 (-0.62%)
At close: Aug 14, 2025, 1:30 PM CST
TPE:0052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.80 | 209.15 | 207.20 | 207.85 | - | -0.62% | 759,402 |
| Aug 13, 2025 | 208.40 | 209.55 | 207.45 | 209.15 | - | 0.60% | 849,351 |
| Aug 12, 2025 | 207.90 | 208.20 | 206.40 | 207.90 | - | 0.10% | 401,898 |
| Aug 11, 2025 | 205.40 | 208.70 | 204.90 | 207.70 | - | 0.90% | 538,280 |
| Aug 8, 2025 | 206.80 | 206.80 | 205.80 | 205.85 | - | -0.27% | 566,169 |
| Aug 7, 2025 | 203.85 | 206.60 | 203.85 | 206.40 | - | 3.64% | 957,860 |
| Aug 6, 2025 | 199.60 | 199.60 | 198.85 | 199.15 | - | -1.12% | 522,796 |
| Aug 5, 2025 | 201.00 | 201.50 | 200.15 | 201.40 | - | 1.10% | 516,029 |
| Aug 4, 2025 | 198.15 | 199.20 | 197.40 | 199.20 | - | -0.57% | 365,884 |
| Aug 1, 2025 | 199.25 | 200.70 | 199.25 | 200.35 | - | -1.31% | 779,917 |
| Jul 31, 2025 | 200.85 | 203.10 | 200.85 | 203.00 | - | 1.40% | 959,393 |
| Jul 30, 2025 | 199.50 | 201.10 | 199.30 | 200.20 | - | 1.09% | 1,007,912 |
| Jul 29, 2025 | 200.70 | 200.70 | 197.20 | 198.05 | - | -1.32% | 701,623 |
| Jul 28, 2025 | 200.90 | 201.10 | 199.95 | 200.70 | - | 0.27% | 827,509 |
| Jul 25, 2025 | 200.55 | 200.70 | 199.70 | 200.15 | - | -0.12% | 802,947 |
| Jul 24, 2025 | 200.00 | 200.45 | 199.85 | 200.40 | - | 0.65% | 882,175 |
| Jul 23, 2025 | 198.15 | 199.40 | 198.15 | 199.10 | - | 0.61% | 871,121 |
| Jul 22, 2025 | 199.85 | 201.60 | 197.45 | 197.90 | - | -0.88% | 1,512,666 |
| Jul 21, 2025 | 200.00 | 200.10 | 199.00 | 199.65 | - | -0.27% | 702,686 |
| Jul 18, 2025 | 200.00 | 200.95 | 199.80 | 200.20 | - | 1.44% | 1,150,737 |
| Jul 17, 2025 | 197.30 | 197.95 | 195.50 | 197.35 | - | 0.25% | 923,830 |
| Jul 16, 2025 | 195.30 | 197.20 | 195.30 | 196.85 | - | 1.31% | 1,080,346 |
| Jul 15, 2025 | 192.15 | 194.65 | 191.50 | 194.30 | - | 1.33% | 818,710 |
| Jul 14, 2025 | 192.70 | 192.70 | 190.55 | 191.75 | - | -0.62% | 297,820 |
| Jul 11, 2025 | 192.45 | 192.95 | 192.10 | 192.95 | - | 0.26% | 297,851 |
| Jul 10, 2025 | 191.05 | 192.45 | 191.05 | 192.45 | - | 1.00% | 776,369 |
| Jul 9, 2025 | 187.10 | 190.80 | 187.10 | 190.55 | - | 1.60% | 306,132 |
| Jul 8, 2025 | 187.75 | 188.20 | 187.15 | 187.55 | - | -0.74% | 445,691 |
| Jul 7, 2025 | 189.30 | 189.50 | 188.20 | 188.95 | - | -0.60% | 658,162 |
| Jul 4, 2025 | 191.85 | 192.00 | 189.50 | 190.10 | - | -0.71% | 317,360 |
| Jul 3, 2025 | 191.95 | 192.30 | 191.20 | 191.45 | - | 0.90% | 750,457 |
| Jul 2, 2025 | 188.05 | 189.75 | 187.55 | 189.75 | - | 0.45% | 198,564 |
| Jul 1, 2025 | 188.60 | 191.00 | 188.15 | 188.90 | - | 0.43% | 1,023,358 |
| Jun 30, 2025 | 188.30 | 188.70 | 187.45 | 188.10 | - | 0.16% | 637,894 |
| Jun 27, 2025 | 187.85 | 188.00 | 186.40 | 187.80 | - | 0.13% | 532,866 |
| Jun 26, 2025 | 187.45 | 188.35 | 187.00 | 187.55 | - | 0.24% | 928,503 |
| Jun 25, 2025 | 186.50 | 187.10 | 186.00 | 187.10 | - | 1.35% | 597,217 |
| Jun 24, 2025 | 183.00 | 184.65 | 183.00 | 184.60 | - | 1.93% | 370,742 |
| Jun 23, 2025 | 179.85 | 181.10 | 178.95 | 181.10 | - | -1.04% | 415,155 |
| Jun 20, 2025 | 181.85 | 183.00 | 180.50 | 183.00 | - | 0.14% | 364,525 |
| Jun 19, 2025 | 184.45 | 184.45 | 182.05 | 182.75 | - | -1.11% | 239,417 |
| Jun 18, 2025 | 182.50 | 184.85 | 182.50 | 184.80 | - | 1.15% | 404,997 |
| Jun 17, 2025 | 183.25 | 184.20 | 182.55 | 182.70 | - | 0.77% | 562,414 |
| Jun 16, 2025 | 180.70 | 181.30 | 179.60 | 181.30 | - | 0.03% | 539,110 |
| Jun 13, 2025 | 182.05 | 182.85 | 180.95 | 181.25 | - | -1.71% | 849,800 |
| Jun 12, 2025 | 185.00 | 185.00 | 183.75 | 184.40 | - | -0.59% | 919,067 |
| Jun 11, 2025 | 185.20 | 185.50 | 184.55 | 185.50 | - | 1.03% | 880,013 |
| Jun 10, 2025 | 179.90 | 183.65 | 179.90 | 183.60 | - | 3.20% | 1,013,021 |
| Jun 9, 2025 | 177.55 | 178.40 | 177.05 | 177.90 | - | 1.22% | 357,054 |
| Jun 6, 2025 | 176.30 | 176.50 | 175.60 | 175.75 | - | -0.31% | 136,212 |