Fubon SZSE 100 ETF (TPE:00639)
16.46
+0.14 (0.86%)
At close: Apr 13, 2026
TPE:00639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 16.39 | 16.46 | 16.28 | 16.46 | 16.46 | 0.86% | 827,809 |
| Apr 10, 2026 | 15.99 | 16.33 | 15.90 | 16.32 | 16.32 | 2.38% | 1,325,627 |
| Apr 9, 2026 | 15.90 | 15.95 | 15.83 | 15.94 | 15.94 | 0.50% | 613,483 |
| Apr 8, 2026 | 15.35 | 15.89 | 15.35 | 15.86 | 15.86 | 4.62% | 1,428,098 |
| Apr 7, 2026 | 15.43 | 15.43 | 15.15 | 15.16 | 15.16 | -1.94% | 789,012 |
| Apr 2, 2026 | 15.61 | 15.61 | 15.41 | 15.46 | 15.46 | -0.83% | 749,327 |
| Apr 1, 2026 | 15.53 | 15.59 | 15.50 | 15.59 | 15.59 | 0.52% | 527,347 |
| Mar 31, 2026 | 15.53 | 15.70 | 15.42 | 15.51 | 15.51 | 0.06% | 590,937 |
| Mar 30, 2026 | 15.50 | 15.60 | 15.37 | 15.50 | 15.50 | -0.96% | 1,358,194 |
| Mar 27, 2026 | 15.50 | 15.71 | 15.37 | 15.65 | 15.65 | 0.19% | 703,832 |
| Mar 26, 2026 | 15.76 | 15.79 | 15.60 | 15.62 | 15.62 | -0.83% | 331,436 |
| Mar 25, 2026 | 15.50 | 15.75 | 15.47 | 15.75 | 15.75 | 3.41% | 739,768 |
| Mar 24, 2026 | 15.55 | 15.55 | 15.19 | 15.23 | 15.23 | -1.49% | 1,464,787 |
| Mar 23, 2026 | 15.81 | 15.81 | 15.46 | 15.46 | 15.46 | -3.19% | 1,205,880 |
| Mar 20, 2026 | 15.76 | 16.07 | 15.67 | 15.97 | 15.97 | 1.20% | 2,276,984 |
| Mar 19, 2026 | 15.75 | 15.90 | 15.75 | 15.78 | 15.78 | 0.19% | 667,222 |
| Mar 18, 2026 | 15.90 | 15.90 | 15.72 | 15.75 | 15.75 | -1.32% | 650,967 |
| Mar 17, 2026 | 16.01 | 16.20 | 15.96 | 15.96 | 15.96 | -0.13% | 1,146,033 |
| Mar 16, 2026 | 15.93 | 16.00 | 15.76 | 15.98 | 15.98 | - | 974,899 |
| Mar 13, 2026 | 15.74 | 15.99 | 15.74 | 15.98 | 15.98 | 1.72% | 761,151 |
| Mar 12, 2026 | 15.89 | 15.96 | 15.71 | 15.71 | 15.71 | -1.13% | 668,933 |
| Mar 11, 2026 | 15.75 | 16.00 | 15.74 | 15.89 | 15.89 | 1.34% | 1,072,085 |
| Mar 10, 2026 | 15.38 | 15.68 | 15.38 | 15.68 | 15.68 | 2.89% | 1,730,186 |
| Mar 9, 2026 | 15.35 | 15.36 | 14.91 | 15.24 | 15.24 | -1.42% | 2,050,598 |
| Mar 6, 2026 | 15.35 | 15.50 | 15.30 | 15.46 | 15.46 | -0.19% | 830,344 |
| Mar 5, 2026 | 15.26 | 15.52 | 15.26 | 15.49 | 15.49 | 2.99% | 1,369,163 |
| Mar 4, 2026 | 15.37 | 15.37 | 15.01 | 15.04 | 15.04 | -3.40% | 1,885,284 |
| Mar 3, 2026 | 15.57 | 15.66 | 15.37 | 15.57 | 15.57 | -0.38% | 1,449,929 |
| Mar 2, 2026 | 15.50 | 15.66 | 15.38 | 15.63 | 15.63 | -0.45% | 1,196,551 |
| Feb 26, 2026 | 15.67 | 15.73 | 15.61 | 15.70 | 15.70 | 0.13% | 948,173 |
| Feb 25, 2026 | 15.56 | 15.73 | 15.52 | 15.68 | 15.68 | 0.77% | 1,006,342 |
| Feb 24, 2026 | 15.46 | 15.63 | 15.46 | 15.56 | 15.56 | 0.65% | 1,138,843 |
| Feb 23, 2026 | 15.40 | 15.56 | 15.38 | 15.46 | 15.46 | 0.45% | 811,252 |
| Feb 11, 2026 | 15.52 | 15.54 | 15.38 | 15.39 | 15.39 | -1.03% | 750,183 |
| Feb 10, 2026 | 15.55 | 15.60 | 15.53 | 15.55 | 15.55 | 0.32% | 1,245,432 |
| Feb 9, 2026 | 15.38 | 15.55 | 15.36 | 15.50 | 15.50 | 1.17% | 725,682 |
| Feb 6, 2026 | 15.29 | 15.37 | 15.10 | 15.32 | 15.32 | 0.26% | 912,167 |
| Feb 5, 2026 | 15.38 | 15.41 | 15.23 | 15.28 | 15.28 | -0.07% | 315,240 |
| Feb 4, 2026 | 15.28 | 15.36 | 15.24 | 15.29 | 15.29 | 0.33% | 632,930 |
| Feb 3, 2026 | 15.29 | 15.36 | 15.10 | 15.24 | 15.24 | -0.33% | 1,339,248 |
| Feb 2, 2026 | 15.30 | 15.55 | 15.29 | 15.29 | 15.29 | -0.65% | 1,092,142 |
| Jan 30, 2026 | 15.21 | 15.43 | 15.07 | 15.39 | 15.39 | 1.18% | 1,235,311 |
| Jan 29, 2026 | 15.25 | 15.33 | 15.21 | 15.21 | 15.21 | -0.33% | 863,066 |
| Jan 28, 2026 | 15.33 | 15.40 | 15.22 | 15.26 | 15.26 | -0.91% | 1,383,551 |
| Jan 27, 2026 | 15.40 | 15.45 | 15.25 | 15.40 | 15.40 | 0.06% | 458,527 |
| Jan 26, 2026 | 15.48 | 15.50 | 15.35 | 15.39 | 15.39 | -0.58% | 1,583,972 |
| Jan 23, 2026 | 15.56 | 15.63 | 15.45 | 15.48 | 15.48 | -0.26% | 547,458 |
| Jan 22, 2026 | 15.57 | 15.65 | 15.46 | 15.52 | 15.52 | -0.32% | 948,737 |
| Jan 21, 2026 | 15.47 | 15.66 | 15.46 | 15.57 | 15.57 | 0.32% | 1,459,227 |
| Jan 20, 2026 | 15.65 | 15.70 | 15.41 | 15.52 | 15.52 | -0.70% | 634,060 |