Fubon FTSE TWSE Taiwan 50 ETF (TPE:006208)
Taiwan · Delayed Price · Currency is TWD 257.00
+1.30 (0.51%)
At close: Sep 23, 2026
TPE:006208 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 258.75 | 259.70 | 255.50 | 255.70 | 255.70 | 0.39% | 2,343,443 |
| Sep 21, 2026 | 252.05 | 254.95 | 252.05 | 254.70 | 254.70 | 1.39% | 2,458,921 |
| Sep 18, 2026 | 250.55 | 251.55 | 249.20 | 251.20 | 251.20 | 1.54% | 3,712,651 |
| Sep 17, 2026 | 247.45 | 250.00 | 247.10 | 247.40 | 247.40 | 1.14% | 1,395,225 |
| Sep 16, 2026 | 243.50 | 246.20 | 243.25 | 244.60 | 244.60 | 0.45% | 2,095,492 |
| Sep 15, 2026 | 244.40 | 245.00 | 243.20 | 243.50 | 243.50 | -0.47% | 1,901,072 |
| Sep 14, 2026 | 242.90 | 245.40 | 242.25 | 244.65 | 244.65 | -0.59% | 1,997,029 |
| Sep 11, 2026 | 246.20 | 246.75 | 244.65 | 246.10 | 246.10 | -1.38% | 2,896,092 |
| Sep 10, 2026 | 249.00 | 249.80 | 248.00 | 249.55 | 249.55 | -0.30% | 1,760,544 |
| Sep 9, 2026 | 251.90 | 253.10 | 250.30 | 250.30 | 250.30 | 0.10% | 1,771,790 |
| Sep 8, 2026 | 251.70 | 253.35 | 250.05 | 250.05 | 250.05 | -0.64% | 2,323,306 |
| Sep 7, 2026 | 249.95 | 252.20 | 249.50 | 251.65 | 251.65 | 1.78% | 3,867,826 |
| Sep 4, 2026 | 246.40 | 247.50 | 245.00 | 247.25 | 247.25 | 1.42% | 1,594,212 |
| Sep 3, 2026 | 245.20 | 246.20 | 243.35 | 243.80 | 243.80 | -0.57% | 1,674,640 |
| Sep 2, 2026 | 247.20 | 247.20 | 244.45 | 245.20 | 245.20 | -1.27% | 2,185,554 |
| Sep 1, 2026 | 244.85 | 248.85 | 244.85 | 248.35 | 248.35 | 2.24% | 3,065,991 |
| Aug 31, 2026 | 242.45 | 243.50 | 240.50 | 242.90 | 242.90 | -0.90% | 2,373,079 |
| Aug 28, 2026 | 244.90 | 245.80 | 244.25 | 245.10 | 245.10 | 0.80% | 2,087,772 |
| Aug 27, 2026 | 243.40 | 245.30 | 242.90 | 243.15 | 243.15 | 0.12% | 1,869,493 |
| Aug 26, 2026 | 238.75 | 243.20 | 238.15 | 242.85 | 242.85 | 1.42% | 1,939,774 |
| Aug 25, 2026 | 235.85 | 239.45 | 234.60 | 239.45 | 239.45 | 0.52% | 1,886,902 |
| Aug 24, 2026 | 239.40 | 240.00 | 237.95 | 238.20 | 238.20 | -0.46% | 1,246,769 |
| Aug 21, 2026 | 237.80 | 239.70 | 236.40 | 239.30 | 239.30 | 0.61% | 1,003,341 |
| Aug 20, 2026 | 238.25 | 238.45 | 235.85 | 237.85 | 237.85 | 0.46% | 1,396,160 |
| Aug 19, 2026 | 236.20 | 237.40 | 235.05 | 236.75 | 236.75 | -1.64% | 2,859,041 |
| Aug 18, 2026 | 243.80 | 243.85 | 239.85 | 240.70 | 240.70 | -1.37% | 2,426,837 |
| Aug 17, 2026 | 243.50 | 245.00 | 243.00 | 244.05 | 244.05 | 0.25% | 2,385,103 |
| Aug 14, 2026 | 245.40 | 246.00 | 242.80 | 243.45 | 243.45 | -0.39% | 1,502,743 |
| Aug 13, 2026 | 244.10 | 245.15 | 243.50 | 244.40 | 244.40 | 1.45% | 3,502,920 |
| Aug 12, 2026 | 239.95 | 241.50 | 239.15 | 240.90 | 240.90 | 0.84% | 4,422,963 |
| Aug 11, 2026 | 237.50 | 239.45 | 236.45 | 238.90 | 238.90 | 0.08% | 1,799,274 |
| Aug 10, 2026 | 238.00 | 240.00 | 237.35 | 238.70 | 238.70 | 1.42% | 2,703,087 |
| Aug 7, 2026 | 237.15 | 237.90 | 233.70 | 235.35 | 235.35 | -0.51% | 1,788,590 |
| Aug 6, 2026 | 236.85 | 237.60 | 234.80 | 236.55 | 236.55 | -0.71% | 3,756,832 |
| Aug 5, 2026 | 237.00 | 239.45 | 235.40 | 238.25 | 238.25 | 3.52% | 4,374,664 |
| Aug 4, 2026 | 230.25 | 234.00 | 228.40 | 230.15 | 230.15 | -1.18% | 2,389,289 |
| Aug 3, 2026 | 232.00 | 235.05 | 231.00 | 232.90 | 232.90 | -1.04% | 3,788,626 |
| Jul 31, 2026 | 229.25 | 235.80 | 229.20 | 235.35 | 235.35 | 9.77% | 6,506,625 |
| Jul 30, 2026 | 212.95 | 219.45 | 210.70 | 214.40 | 214.40 | 0.16% | 4,730,770 |
| Jul 29, 2026 | 222.15 | 222.25 | 210.20 | 214.05 | 214.05 | -3.62% | 10,499,938 |
| Jul 28, 2026 | 225.00 | 225.45 | 222.00 | 222.10 | 222.10 | -4.58% | 8,251,988 |
| Jul 27, 2026 | 232.20 | 232.90 | 229.15 | 232.75 | 232.75 | -0.11% | 3,038,744 |
| Jul 24, 2026 | 234.60 | 235.65 | 232.05 | 233.00 | 233.00 | -2.06% | 1,940,143 |
| Jul 23, 2026 | 238.30 | 239.75 | 235.55 | 237.90 | 237.90 | 0.21% | 1,790,499 |
| Jul 22, 2026 | 239.10 | 240.10 | 236.35 | 237.40 | 237.40 | 1.22% | 2,655,500 |
| Jul 21, 2026 | 228.10 | 234.55 | 228.10 | 234.55 | 234.55 | 3.78% | 3,104,429 |
| Jul 20, 2026 | 228.55 | 228.95 | 224.05 | 226.00 | 226.00 | -0.77% | 7,475,916 |
| Jul 17, 2026 | 236.65 | 236.90 | 227.60 | 227.75 | 227.75 | -6.08% | 12,203,111 |
| Jul 16, 2026 | 240.60 | 243.50 | 238.50 | 242.50 | 242.50 | 0.27% | 4,542,882 |
| Jul 15, 2026 | 243.25 | 246.80 | 242.80 | 246.60 | 241.85 | 1.57% | 3,600,479 |