Fubon SSE180 ETF (TPE:00625K)
Taiwan · Delayed Price · Currency is TWD · Price in CNY 8.33
-0.22 (-2.57%)
At close: Sep 16, 2026
TPE:00625K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.57% | 10,000 |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.51% | 10,000 |
| Aug 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.90% | 2,000 |
| Aug 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.07% | 1,000 |
| Aug 6, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% | 8,000 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.37% | 1,000 |
| Jul 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.69% | 10,000 |
| Jul 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.85% | 1,000 |
| Jul 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% | 9,000 |
| Jul 20, 2026 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | -1.06% | 20,000 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.64% | 1,000 |
| Jul 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 9,000 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 8,000 |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% | 9,000 |
| Jun 30, 2026 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 0.22% | 13,000 |
| Jun 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | 1,000 |
| Jun 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% | 9,000 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.59% | 9,000 |
| Jun 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.85% | 1,000 |
| Jun 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.36% | 6,000 |
| May 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.55% | 6,000 |
| May 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | 10,000 |
| May 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% | 20,000 |
| May 12, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | 0.55% | 16,000 |
| May 11, 2026 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 0.56% | 10,000 |
| May 7, 2026 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | 0.79% | 20,000 |
| May 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.01% | 5,000 |
| Apr 27, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | 0.58% | 5,000 |
| Apr 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.90% | 1,000 |
| Apr 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% | 1,000 |
| Apr 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 1,000 |
| Mar 27, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | -1.06% | 4,000 |
| Mar 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.56% | 1,000 |
| Mar 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.11% | 1,000 |