Skip to main content
logo
Fubon SZSE 100 ETF (TPE:00639)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.17
+0.07 (0.43%)
At close: Sep 22, 2026

TPE:00639 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.2416.3716.1716.1716.170.43%357,025
Sep 21, 202616.0816.2516.0816.1016.100.12%266,615
Sep 18, 202615.8916.1515.8716.0816.081.07%237,860
Sep 17, 202615.8216.0015.8115.9115.910.76%577,304
Sep 16, 202615.8815.9415.6515.7915.79-0.06%857,477
Sep 15, 202615.8915.9715.7815.8015.80-0.38%584,185
Sep 14, 202615.8315.9915.8015.8615.86-0.25%444,936
Sep 11, 202616.0016.0115.7615.9015.90-0.87%693,292
Sep 10, 202616.0616.1215.9816.0416.04-0.12%748,780
Sep 9, 202616.1016.2316.0616.0616.06-0.43%346,670
Sep 8, 202616.2016.2316.0816.1316.13-0.43%297,059
Sep 7, 202616.1016.2016.0216.2016.200.62%645,823
Sep 4, 202616.2016.2316.0916.1016.100.56%769,670
Sep 3, 202616.1016.2016.0116.0116.01-0.44%166,174
Sep 2, 202616.3816.3815.9916.0816.08-1.83%983,446
Sep 1, 202616.4916.5016.2716.3816.38-243,242
Aug 31, 202616.3916.4016.1916.3816.38-0.79%488,992
Aug 28, 202616.6116.6716.4916.5116.51-0.60%242,874
Aug 27, 202616.6316.7116.5316.6116.61-0.24%164,359
Aug 26, 202616.5516.7616.5116.6516.650.48%629,389
Aug 25, 202616.4916.6016.3816.5716.570.49%549,016
Aug 24, 202617.0917.0916.4716.4916.49-2.66%1,044,461
Aug 21, 202616.7317.0116.7016.9416.941.13%939,398
Aug 20, 202616.6716.8316.6716.7516.750.48%273,000
Aug 19, 202617.2517.2516.6016.6716.67-3.14%1,199,645
Aug 18, 202617.3717.4417.1417.2117.21-0.52%855,355
Aug 17, 202617.0317.3617.0317.3017.301.59%702,994
Aug 14, 202617.3917.3916.9917.0317.03-2.18%592,646
Aug 13, 202617.2917.4417.2917.4117.410.93%310,400
Aug 12, 202617.1417.3017.1217.2517.25-291,927
Aug 11, 202617.1317.3117.1117.2517.251.65%428,546
Aug 10, 202617.2217.2916.9716.9716.97-1.85%1,044,464
Aug 7, 202617.0317.2917.0217.2917.292.13%418,329
Aug 6, 202617.1917.2316.8416.9316.93-1.74%626,636
Aug 5, 202616.9817.2316.7817.2317.231.65%886,458
Aug 4, 202616.5116.9516.4916.9516.952.54%452,816
Aug 3, 202616.7916.7916.3116.5316.53-1.78%750,260
Jul 31, 202616.7916.9616.6816.8316.832.87%1,631,290
Jul 30, 202616.6616.7316.0916.3616.36-2.50%1,296,563
Jul 29, 202616.7116.7916.3916.7816.780.24%1,149,262
Jul 28, 202617.2217.2816.7216.7416.74-2.67%974,314
Jul 27, 202617.1717.3117.0217.2017.200.17%547,522
Jul 24, 202617.3017.3817.0717.1717.17-1.15%1,032,492
Jul 23, 202617.5017.5017.2617.3717.37-0.52%434,270
Jul 22, 202617.5917.6717.4617.4617.460.40%647,562
Jul 21, 202616.8417.5016.7517.3917.393.33%1,117,969
Jul 20, 202616.9117.1516.8316.8316.830.30%1,971,234
Jul 17, 202617.5317.5316.7816.7816.78-5.25%1,419,779
Jul 16, 202617.9917.9917.5117.7117.71-1.61%1,493,322
Jul 15, 202617.7518.1117.7518.0018.001.81%1,175,520