Fubon FTSE TWSE Taiwan 50 ETF (TPE:006208)
Taiwan · Delayed Price · Currency is TWD 210.45
-2.70 (-1.27%)
At close: Apr 29, 2026
TPE:006208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 212.40 | 212.80 | 209.45 | 209.75 | 209.75 | -0.33% | 4,074,229 |
| Apr 29, 2026 | 210.65 | 212.20 | 208.50 | 210.45 | 210.45 | -1.27% | 4,513,325 |
| Apr 28, 2026 | 214.70 | 216.50 | 213.05 | 213.15 | 213.15 | -1.07% | 6,113,322 |
| Apr 27, 2026 | 214.90 | 218.00 | 214.85 | 215.45 | 215.45 | 3.11% | 10,524,300 |
| Apr 24, 2026 | 203.00 | 208.95 | 202.90 | 208.95 | 208.95 | 4.42% | 7,788,780 |
| Apr 23, 2026 | 203.05 | 206.00 | 197.50 | 200.10 | 200.10 | 0.08% | 6,077,895 |
| Apr 22, 2026 | 199.00 | 200.55 | 198.85 | 199.95 | 199.95 | 0.20% | 3,887,423 |
| Apr 21, 2026 | 198.00 | 199.70 | 197.00 | 199.55 | 199.55 | 1.81% | 4,045,549 |
| Apr 20, 2026 | 195.55 | 197.30 | 195.55 | 196.00 | 196.00 | 0.59% | 3,711,812 |
| Apr 17, 2026 | 195.60 | 195.65 | 194.60 | 194.85 | 194.85 | -0.99% | 3,759,779 |
| Apr 16, 2026 | 196.00 | 197.30 | 195.10 | 196.80 | 196.80 | 0.90% | 3,639,775 |
| Apr 15, 2026 | 194.20 | 197.00 | 194.00 | 195.05 | 195.05 | 1.56% | 4,846,100 |
| Apr 14, 2026 | 189.75 | 192.40 | 189.75 | 192.05 | 192.05 | 2.73% | 5,500,024 |
| Apr 13, 2026 | 187.05 | 187.75 | 186.30 | 186.95 | 186.95 | -0.19% | 3,337,116 |
| Apr 10, 2026 | 185.80 | 187.30 | 185.75 | 187.30 | 187.30 | 1.82% | 4,604,325 |
| Apr 9, 2026 | 183.60 | 183.95 | 182.90 | 183.95 | 183.95 | 0.19% | 3,666,380 |
| Apr 8, 2026 | 180.55 | 184.35 | 180.50 | 183.60 | 183.60 | 5.03% | 7,576,534 |
| Apr 7, 2026 | 174.35 | 175.55 | 173.60 | 174.80 | 174.80 | 1.86% | 4,951,212 |
| Apr 2, 2026 | 176.05 | 176.50 | 171.30 | 171.60 | 171.60 | -2.11% | 3,309,582 |
| Apr 1, 2026 | 173.85 | 175.55 | 173.30 | 175.30 | 175.30 | 4.28% | 4,142,690 |
| Mar 31, 2026 | 170.00 | 170.50 | 167.70 | 168.10 | 168.10 | -1.90% | 9,454,830 |
| Mar 30, 2026 | 170.40 | 171.80 | 170.10 | 171.35 | 171.35 | -1.78% | 5,845,421 |
| Mar 27, 2026 | 172.55 | 174.50 | 172.15 | 174.45 | 174.45 | -0.97% | 2,865,758 |
| Mar 26, 2026 | 177.05 | 178.45 | 175.95 | 176.15 | 176.15 | -0.23% | 2,761,058 |
| Mar 25, 2026 | 176.70 | 177.90 | 176.20 | 176.55 | 176.55 | 2.20% | 3,108,051 |
| Mar 24, 2026 | 174.80 | 175.20 | 171.30 | 172.75 | 172.75 | 0.29% | 2,906,091 |
| Mar 23, 2026 | 171.00 | 172.70 | 170.55 | 172.25 | 172.25 | -2.24% | 7,229,358 |
| Mar 20, 2026 | 176.70 | 177.40 | 175.65 | 176.20 | 176.20 | -0.23% | 2,316,384 |
| Mar 19, 2026 | 177.80 | 178.50 | 176.60 | 176.60 | 176.60 | -2.16% | 4,127,228 |
| Mar 18, 2026 | 180.75 | 181.15 | 179.75 | 180.50 | 180.50 | 1.55% | 2,987,437 |
| Mar 17, 2026 | 177.25 | 178.50 | 177.15 | 177.75 | 177.75 | 1.28% | 2,218,502 |
| Mar 16, 2026 | 177.60 | 177.65 | 175.05 | 175.50 | 175.50 | -0.43% | 4,872,567 |
| Mar 13, 2026 | 175.30 | 177.50 | 174.40 | 176.25 | 176.25 | -0.90% | 3,519,480 |
| Mar 12, 2026 | 179.55 | 179.85 | 177.30 | 177.85 | 177.85 | -1.85% | 3,191,616 |
| Mar 11, 2026 | 176.75 | 181.80 | 176.75 | 181.20 | 181.20 | 4.14% | 5,374,063 |
| Mar 10, 2026 | 175.25 | 176.85 | 172.15 | 174.00 | 174.00 | 2.08% | 7,556,626 |
| Mar 9, 2026 | 170.00 | 170.80 | 167.00 | 170.45 | 170.45 | -4.35% | 14,016,690 |
| Mar 6, 2026 | 178.20 | 179.50 | 177.10 | 178.20 | 178.20 | -0.64% | 6,305,770 |
| Mar 5, 2026 | 180.75 | 182.80 | 178.05 | 179.35 | 179.35 | 2.46% | 6,417,974 |
| Mar 4, 2026 | 178.00 | 178.35 | 175.00 | 175.05 | 175.05 | -4.03% | 16,431,880 |
| Mar 3, 2026 | 185.45 | 186.00 | 182.35 | 182.40 | 182.40 | -2.12% | 8,686,509 |
| Mar 2, 2026 | 183.70 | 187.05 | 183.65 | 186.35 | 186.35 | -0.88% | 5,720,758 |
| Feb 26, 2026 | 187.80 | 188.95 | 187.05 | 188.00 | 188.00 | 0.13% | 4,278,281 |
| Feb 25, 2026 | 185.75 | 189.40 | 185.75 | 187.75 | 187.75 | 2.04% | 6,394,505 |
| Feb 24, 2026 | 179.90 | 184.55 | 179.90 | 184.00 | 184.00 | 2.76% | 5,890,390 |
| Feb 23, 2026 | 179.75 | 181.60 | 178.80 | 179.05 | 179.05 | 0.22% | 9,592,885 |
| Feb 11, 2026 | 175.70 | 179.10 | 175.70 | 178.65 | 178.65 | 2.20% | 5,736,809 |
| Feb 10, 2026 | 173.10 | 174.90 | 173.00 | 174.80 | 174.80 | 2.07% | 5,840,894 |
| Feb 9, 2026 | 171.55 | 171.90 | 171.00 | 171.25 | 171.25 | 2.85% | 6,465,029 |
| Feb 6, 2026 | 165.00 | 167.30 | 163.90 | 166.50 | 166.50 | -0.03% | 6,297,323 |