Fubon MSCI Taiwan ETF (TPE:0057)
Taiwan · Delayed Price · Currency is TWD 334.00
+3.00 (0.91%)
At close: Sep 22, 2026
TPE:0057 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 336.90 | 336.90 | 334.40 | 335.20 | 335.20 | 0.36% | 13,959 |
| Sep 22, 2026 | 334.10 | 337.00 | 333.20 | 334.00 | 334.00 | 0.91% | 30,189 |
| Sep 21, 2026 | 330.00 | 331.90 | 330.00 | 331.00 | 331.00 | 1.64% | 16,745 |
| Sep 18, 2026 | 325.85 | 327.15 | 323.65 | 325.65 | 325.65 | 0.48% | 44,703 |
| Sep 17, 2026 | 326.05 | 326.05 | 324.10 | 324.10 | 324.10 | 1.38% | 40,794 |
| Sep 16, 2026 | 317.05 | 320.80 | 317.05 | 319.70 | 319.70 | 0.69% | 26,098 |
| Sep 15, 2026 | 318.35 | 319.60 | 317.50 | 317.50 | 317.50 | -0.27% | 15,926 |
| Sep 14, 2026 | 316.10 | 318.75 | 315.90 | 318.35 | 318.35 | -0.90% | 18,306 |
| Sep 11, 2026 | 319.00 | 321.40 | 319.00 | 321.25 | 321.25 | -1.11% | 16,513 |
| Sep 10, 2026 | 323.85 | 325.25 | 323.85 | 324.85 | 324.85 | -0.93% | 8,652 |
| Sep 9, 2026 | 327.85 | 329.80 | 327.85 | 327.90 | 327.90 | 0.02% | 33,019 |
| Sep 8, 2026 | 328.10 | 330.85 | 327.60 | 327.85 | 327.85 | 0.29% | 35,830 |
| Sep 7, 2026 | 326.00 | 327.85 | 326.00 | 326.90 | 326.90 | 1.65% | 17,690 |
| Sep 4, 2026 | 320.55 | 321.60 | 320.55 | 321.60 | 321.60 | 1.21% | 30,924 |
| Sep 3, 2026 | 319.60 | 320.65 | 317.75 | 317.75 | 317.75 | -0.44% | 7,922 |
| Sep 2, 2026 | 322.65 | 322.65 | 318.25 | 319.15 | 319.15 | -1.08% | 28,270 |
| Sep 1, 2026 | 323.00 | 323.15 | 322.25 | 322.65 | 322.65 | 1.91% | 18,839 |
| Aug 31, 2026 | 315.25 | 316.60 | 315.20 | 316.60 | 316.60 | -0.92% | 27,614 |
| Aug 28, 2026 | 320.75 | 320.80 | 319.00 | 319.55 | 319.55 | 0.19% | 12,554 |
| Aug 27, 2026 | 318.65 | 319.25 | 317.65 | 318.95 | 318.95 | 0.62% | 9,776 |
| Aug 26, 2026 | 312.00 | 317.60 | 312.00 | 317.00 | 317.00 | 1.86% | 15,055 |
| Aug 25, 2026 | 305.60 | 311.20 | 305.60 | 311.20 | 311.20 | -0.05% | 22,916 |
| Aug 24, 2026 | 313.25 | 313.75 | 311.05 | 311.35 | 311.35 | -0.21% | 23,091 |
| Aug 21, 2026 | 311.15 | 312.00 | 311.05 | 312.00 | 312.00 | 0.73% | 20,782 |
| Aug 20, 2026 | 309.10 | 309.75 | 306.40 | 309.75 | 309.75 | 0.63% | 62,298 |
| Aug 19, 2026 | 310.50 | 310.70 | 307.80 | 307.80 | 307.80 | -1.82% | 30,730 |
| Aug 18, 2026 | 316.95 | 317.45 | 311.90 | 313.50 | 313.50 | -1.92% | 15,731 |
| Aug 17, 2026 | 316.25 | 319.65 | 316.25 | 319.65 | 319.65 | 0.76% | 14,106 |
| Aug 14, 2026 | 320.65 | 320.65 | 317.25 | 317.25 | 317.25 | -0.58% | 7,382 |
| Aug 13, 2026 | 318.80 | 320.35 | 317.95 | 319.10 | 319.10 | 1.79% | 17,646 |
| Aug 12, 2026 | 313.95 | 314.10 | 313.20 | 313.50 | 313.50 | 0.13% | 16,087 |
| Aug 11, 2026 | 311.15 | 313.10 | 311.15 | 313.10 | 313.10 | 0.63% | 21,582 |
| Aug 10, 2026 | 312.95 | 312.95 | 311.15 | 311.15 | 311.15 | 1.63% | 20,331 |
| Aug 7, 2026 | 309.80 | 310.75 | 306.15 | 306.15 | 306.15 | -0.94% | 34,199 |
| Aug 6, 2026 | 308.00 | 309.05 | 308.00 | 309.05 | 309.05 | -0.61% | 9,713 |
| Aug 5, 2026 | 310.00 | 311.55 | 309.60 | 310.95 | 310.95 | 3.08% | 15,380 |
| Aug 4, 2026 | 299.55 | 302.85 | 299.55 | 301.65 | 301.65 | -0.71% | 42,956 |
| Aug 3, 2026 | 305.15 | 305.15 | 303.80 | 303.80 | 303.80 | -0.75% | 45,919 |
| Jul 31, 2026 | 302.05 | 306.10 | 301.50 | 306.10 | 306.10 | 9.15% | 35,030 |
| Jul 30, 2026 | 282.80 | 285.40 | 279.30 | 280.45 | 280.45 | 1.70% | 41,616 |
| Jul 29, 2026 | 289.00 | 289.00 | 274.60 | 275.75 | 275.75 | -5.58% | 50,877 |
| Jul 28, 2026 | 293.40 | 294.00 | 290.90 | 292.05 | 292.05 | -3.10% | 22,714 |
| Jul 27, 2026 | 299.95 | 301.95 | 299.95 | 301.40 | 301.40 | -0.76% | 9,949 |
| Jul 24, 2026 | 307.85 | 308.45 | 303.70 | 303.70 | 303.70 | -1.65% | 13,259 |
| Jul 23, 2026 | 311.55 | 311.55 | 308.80 | 308.80 | 308.80 | -0.39% | 10,341 |
| Jul 22, 2026 | 311.95 | 312.15 | 310.00 | 310.00 | 310.00 | 1.41% | 10,289 |
| Jul 21, 2026 | 302.00 | 305.70 | 302.00 | 305.70 | 305.70 | 2.72% | 8,007 |
| Jul 20, 2026 | 295.25 | 297.60 | 292.40 | 297.60 | 297.60 | 0.66% | 137,499 |
| Jul 17, 2026 | 304.50 | 304.50 | 295.65 | 295.65 | 295.65 | -6.19% | 50,327 |
| Jul 16, 2026 | 311.00 | 315.80 | 311.00 | 315.15 | 315.15 | -0.02% | 7,163 |