Yuanta Daily Taiwan 50 Bear - 1X ETF (TPE:00632R)
Taiwan · Delayed Price · Currency is TWD 19.81
+0.02 (0.10%)
At close: Aug 29, 2025
TPE:00632R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.65 | 19.81 | 19.63 | 19.81 | - | 0.10% | 18,738,444 |
| Aug 28, 2025 | 19.72 | 19.84 | 19.67 | 19.79 | - | 0.82% | 22,908,041 |
| Aug 27, 2025 | 19.72 | 19.73 | 19.62 | 19.63 | - | -0.96% | 41,217,687 |
| Aug 26, 2025 | 19.89 | 19.94 | 19.79 | 19.82 | - | 0.05% | 21,136,024 |
| Aug 25, 2025 | 19.91 | 19.98 | 19.78 | 19.81 | - | -2.12% | 69,749,378 |
| Aug 22, 2025 | 20.10 | 20.27 | 20.09 | 20.24 | - | 0.55% | 28,480,029 |
| Aug 21, 2025 | 20.21 | 20.24 | 20.07 | 20.13 | - | -0.89% | 49,719,974 |
| Aug 20, 2025 | 19.98 | 20.34 | 19.97 | 20.31 | - | 2.63% | 84,873,964 |
| Aug 19, 2025 | 19.71 | 19.83 | 19.70 | 19.79 | - | 0.41% | 18,951,422 |
| Aug 18, 2025 | 19.88 | 19.89 | 19.69 | 19.71 | - | -0.45% | 28,469,926 |
| Aug 15, 2025 | 19.82 | 19.91 | 19.76 | 19.80 | - | -0.10% | 17,242,096 |
| Aug 14, 2025 | 19.84 | 19.90 | 19.78 | 19.82 | - | 0.10% | 19,164,667 |
| Aug 13, 2025 | 19.80 | 19.94 | 19.74 | 19.80 | - | -0.55% | 61,216,280 |
| Aug 12, 2025 | 19.95 | 20.00 | 19.87 | 19.91 | - | -0.15% | 27,960,006 |
| Aug 11, 2025 | 20.16 | 20.21 | 19.89 | 19.94 | - | -0.80% | 48,138,225 |
| Aug 8, 2025 | 20.07 | 20.12 | 20.05 | 20.10 | - | 0.10% | 25,689,483 |
| Aug 7, 2025 | 20.26 | 20.26 | 20.05 | 20.08 | - | -2.43% | 106,894,483 |
| Aug 6, 2025 | 20.59 | 20.63 | 20.55 | 20.58 | - | 0.49% | 24,811,529 |
| Aug 5, 2025 | 20.54 | 20.60 | 20.47 | 20.48 | - | -1.21% | 42,200,738 |
| Aug 4, 2025 | 20.84 | 20.93 | 20.72 | 20.73 | - | 0.58% | 60,188,616 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.56 | 20.61 | - | 0.93% | 67,345,597 |
| Jul 31, 2025 | 20.60 | 20.64 | 20.40 | 20.42 | - | -1.02% | 47,933,578 |
| Jul 30, 2025 | 20.69 | 20.79 | 20.60 | 20.63 | - | -1.10% | 36,894,797 |
| Jul 29, 2025 | 20.68 | 20.95 | 20.66 | 20.86 | - | 1.16% | 38,402,335 |
| Jul 28, 2025 | 20.63 | 20.74 | 20.56 | 20.62 | - | -0.63% | 32,729,766 |
| Jul 25, 2025 | 20.73 | 20.78 | 20.68 | 20.75 | - | 0.24% | 19,566,355 |
| Jul 24, 2025 | 20.69 | 20.76 | 20.67 | 20.70 | - | -0.38% | 18,903,885 |
| Jul 23, 2025 | 20.85 | 20.89 | 20.73 | 20.78 | - | -0.86% | 99,741,613 |
| Jul 22, 2025 | 20.75 | 20.97 | 20.60 | 20.96 | - | 0.87% | 103,062,535 |
| Jul 21, 2025 | 20.74 | 20.82 | 20.72 | 20.78 | - | 0.39% | 14,880,641 |
| Jul 18, 2025 | 20.65 | 20.76 | 20.65 | 20.70 | - | -1.00% | 48,481,386 |
| Jul 17, 2025 | 21.02 | 21.13 | 20.91 | 20.91 | - | -0.81% | 42,599,226 |
| Jul 16, 2025 | 21.25 | 21.25 | 21.02 | 21.08 | - | -0.89% | 63,807,064 |
| Jul 15, 2025 | 21.57 | 21.57 | 21.25 | 21.27 | - | -1.44% | 43,113,968 |
| Jul 14, 2025 | 21.48 | 21.59 | 21.46 | 21.58 | - | 0.84% | 24,957,560 |
| Jul 11, 2025 | 21.56 | 21.58 | 21.40 | 21.40 | - | -0.74% | 36,696,810 |
| Jul 10, 2025 | 21.69 | 21.71 | 21.51 | 21.56 | - | -0.65% | 36,164,467 |
| Jul 9, 2025 | 21.93 | 21.93 | 21.65 | 21.70 | - | -0.69% | 40,000,032 |
| Jul 8, 2025 | 21.85 | 21.96 | 21.81 | 21.85 | - | 0.28% | 46,937,003 |
| Jul 7, 2025 | 21.73 | 21.87 | 21.70 | 21.79 | - | 0.51% | 37,415,404 |
| Jul 4, 2025 | 21.43 | 21.70 | 21.42 | 21.68 | - | 1.03% | 40,831,540 |
| Jul 3, 2025 | 21.53 | 21.55 | 21.45 | 21.46 | - | -1.33% | 54,893,023 |
| Jul 2, 2025 | 21.88 | 21.92 | 21.74 | 21.75 | - | -0.18% | 23,969,714 |
| Jul 1, 2025 | 21.88 | 21.88 | 21.56 | 21.79 | - | -1.18% | 92,141,900 |
| Jun 30, 2025 | 22.00 | 22.06 | 21.97 | 22.05 | - | -0.14% | 36,429,363 |
| Jun 27, 2025 | 21.99 | 22.16 | 21.98 | 22.08 | - | 0.05% | 34,371,903 |
| Jun 26, 2025 | 21.99 | 22.09 | 21.89 | 22.07 | - | 0.18% | 76,155,898 |
| Jun 25, 2025 | 22.03 | 22.14 | 22.02 | 22.03 | - | -0.86% | 75,770,562 |
| Jun 24, 2025 | 22.31 | 22.34 | 22.20 | 22.22 | - | -2.07% | 68,062,142 |
| Jun 23, 2025 | 22.89 | 22.95 | 22.69 | 22.69 | - | 0.58% | 67,274,639 |