Fubon China ETF Umbrella Fund-Fubon SSE 180 Leveraged 2X Index ETF (TPE:00633L)
Taiwan · Delayed Price · Currency is TWD 46.82
-0.07 (-0.15%)
At close: Sep 2, 2025
TPE:00633L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 47.14 | 48.10 | 46.75 | 46.82 | - | -0.15% | 8,717,375 |
| Sep 1, 2025 | 47.70 | 48.00 | 46.73 | 46.89 | - | -0.80% | 8,579,145 |
| Aug 29, 2025 | 46.38 | 47.80 | 46.13 | 47.27 | - | 4.35% | 7,690,000 |
| Aug 28, 2025 | 45.48 | 46.30 | 45.20 | 45.30 | - | -4.11% | 10,643,668 |
| Aug 27, 2025 | 47.72 | 47.73 | 47.04 | 47.24 | - | -1.25% | 5,204,198 |
| Aug 26, 2025 | 47.48 | 48.14 | 47.15 | 47.84 | - | 1.81% | 12,196,200 |
| Aug 25, 2025 | 46.74 | 47.80 | 46.48 | 46.99 | - | 3.30% | 14,190,984 |
| Aug 22, 2025 | 44.64 | 45.55 | 44.64 | 45.49 | - | 1.77% | 9,702,716 |
| Aug 21, 2025 | 44.13 | 44.74 | 43.87 | 44.70 | - | 3.62% | 11,715,029 |
| Aug 20, 2025 | 42.70 | 43.30 | 42.11 | 43.14 | - | 0.21% | 7,374,000 |
| Aug 19, 2025 | 43.28 | 43.50 | 42.98 | 43.05 | - | -0.12% | 7,864,500 |
| Aug 18, 2025 | 42.52 | 43.50 | 42.30 | 43.10 | - | 0.96% | 9,260,100 |
| Aug 15, 2025 | 42.42 | 42.85 | 42.00 | 42.69 | - | 0.05% | 5,472,000 |
| Aug 14, 2025 | 42.24 | 43.41 | 42.16 | 42.67 | - | 1.69% | 14,405,020 |
| Aug 13, 2025 | 41.90 | 42.27 | 41.66 | 41.96 | - | 0.43% | 8,887,010 |
| Aug 12, 2025 | 40.99 | 41.97 | 40.65 | 41.78 | - | 2.25% | 10,980,043 |
| Aug 11, 2025 | 40.90 | 41.00 | 40.52 | 40.86 | - | 0.15% | 7,882,000 |
| Aug 8, 2025 | 40.77 | 41.08 | 40.63 | 40.80 | - | -0.29% | 2,801,000 |
| Aug 7, 2025 | 40.54 | 41.13 | 40.53 | 40.92 | - | 1.19% | 8,371,000 |
| Aug 6, 2025 | 40.55 | 40.75 | 40.31 | 40.44 | - | -0.12% | 6,603,001 |
| Aug 5, 2025 | 39.85 | 40.49 | 39.80 | 40.49 | - | 2.40% | 3,401,167 |
| Aug 4, 2025 | 39.01 | 39.81 | 39.00 | 39.54 | - | 0.36% | 4,377,075 |
| Aug 1, 2025 | 39.70 | 40.13 | 39.40 | 39.40 | - | -1.75% | 9,333,059 |
| Jul 31, 2025 | 41.22 | 41.22 | 40.04 | 40.10 | - | -3.63% | 12,695,132 |
| Jul 30, 2025 | 41.03 | 41.84 | 40.65 | 41.61 | - | 1.49% | 6,640,009 |
| Jul 29, 2025 | 40.70 | 41.22 | 40.66 | 41.00 | - | 0.47% | 3,184,100 |
| Jul 28, 2025 | 40.73 | 41.15 | 40.35 | 40.81 | - | 0.20% | 2,647,000 |
| Jul 25, 2025 | 41.08 | 41.24 | 40.61 | 40.73 | - | -1.14% | 6,336,100 |
| Jul 24, 2025 | 41.38 | 41.44 | 40.90 | 41.20 | - | -1.18% | 4,602,008 |
| Jul 23, 2025 | 40.92 | 41.87 | 40.92 | 41.69 | - | 2.18% | 12,155,500 |
| Jul 22, 2025 | 40.24 | 40.80 | 39.73 | 40.80 | - | 1.77% | 4,299,020 |
| Jul 21, 2025 | 40.08 | 40.26 | 39.91 | 40.09 | - | 0.93% | 2,795,000 |
| Jul 18, 2025 | 39.48 | 39.98 | 39.37 | 39.72 | - | 1.20% | 7,270,000 |
| Jul 17, 2025 | 39.06 | 39.48 | 39.03 | 39.25 | - | 0.56% | 2,442,006 |
| Jul 16, 2025 | 39.40 | 39.58 | 38.94 | 39.03 | - | -0.56% | 4,283,000 |
| Jul 15, 2025 | 39.81 | 40.00 | 39.05 | 39.25 | - | -1.56% | 10,450,000 |
| Jul 14, 2025 | 39.80 | 40.02 | 39.29 | 39.87 | - | -1.56% | 8,284,000 |
| Jul 11, 2025 | 39.91 | 40.91 | 39.75 | 40.50 | - | 1.76% | 12,521,020 |
| Jul 10, 2025 | 39.18 | 39.89 | 39.07 | 39.80 | - | 1.27% | 17,639,028 |
| Jul 9, 2025 | 38.71 | 39.37 | 38.62 | 39.30 | - | 1.84% | 6,043,278 |
| Jul 8, 2025 | 38.30 | 38.84 | 38.30 | 38.59 | - | 0.92% | 7,156,499 |
| Jul 7, 2025 | 38.76 | 38.76 | 38.15 | 38.24 | - | -1.95% | 3,365,000 |
| Jul 4, 2025 | 37.89 | 39.08 | 37.66 | 39.00 | - | 3.20% | 8,770,019 |
| Jul 3, 2025 | 37.50 | 37.87 | 37.43 | 37.79 | - | 0.19% | 3,662,000 |
| Jul 2, 2025 | 37.64 | 37.88 | 37.35 | 37.72 | - | 0.21% | 5,587,000 |
| Jul 1, 2025 | 37.35 | 37.66 | 37.19 | 37.64 | - | 1.26% | 3,519,000 |
| Jun 30, 2025 | 37.45 | 37.45 | 36.91 | 37.17 | - | -0.54% | 3,022,000 |
| Jun 27, 2025 | 38.33 | 38.39 | 37.28 | 37.37 | - | -2.50% | 8,373,000 |
| Jun 26, 2025 | 38.39 | 38.55 | 38.15 | 38.33 | - | 0.97% | 6,848,000 |
| Jun 25, 2025 | 37.88 | 37.96 | 37.43 | 37.96 | - | 1.17% | 4,618,252 |