Fubon 1X Index ETF (TPE:00641R)
Taiwan · Delayed Price · Currency is TWD 3.650
0.00 (0.00%)
At close: Sep 22, 2026
TPE:00641R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | - | 467,537 |
| Sep 21, 2026 | 3.67 | 3.68 | 3.65 | 3.65 | 3.65 | -0.27% | 385,000 |
| Sep 18, 2026 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 2,810,900 |
| Sep 17, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | -1.08% | 656,885 |
| Sep 16, 2026 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | -0.53% | 821,060 |
| Sep 15, 2026 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 364,000 |
| Sep 14, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | -0.53% | 477,900 |
| Sep 11, 2026 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | 0.81% | 841,909 |
| Sep 10, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | 0.27% | 625,999 |
| Sep 9, 2026 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | 0.54% | 710,000 |
| Sep 8, 2026 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | 1.65% | 889,160 |
| Sep 7, 2026 | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | -1.09% | 4,201,036 |
| Sep 4, 2026 | 3.67 | 3.69 | 3.66 | 3.67 | 3.67 | - | 323,098 |
| Sep 3, 2026 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | -0.27% | 598,190 |
| Sep 2, 2026 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 1.94% | 2,557,200 |
| Sep 1, 2026 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | -0.28% | 2,576,248 |
| Aug 31, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | - | 569,634 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | 1,205,230 |
| Aug 27, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | - | 1,119,228 |
| Aug 26, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 1,425,071 |
| Aug 25, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 821,953 |
| Aug 24, 2026 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | - | 766,100 |
| Aug 21, 2026 | 3.74 | 3.75 | 3.70 | 3.71 | 3.71 | -0.27% | 1,062,902 |
| Aug 20, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -1.33% | 1,384,464 |
| Aug 19, 2026 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | 3.01% | 2,749,240 |
| Aug 18, 2026 | 3.67 | 3.67 | 3.62 | 3.66 | 3.66 | 0.83% | 1,337,102 |
| Aug 17, 2026 | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | - | 762,055 |
| Aug 14, 2026 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | -0.55% | 2,831,212 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.64 | 3.65 | 3.65 | -1.08% | 2,753,835 |
| Aug 12, 2026 | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | - | 624,710 |
| Aug 11, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | - | 2,111,337 |
| Aug 10, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -1.07% | 1,765,974 |
| Aug 7, 2026 | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | - | 1,359,670 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | - | 1,643,000 |
| Aug 5, 2026 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | -2.36% | 1,562,228 |
| Aug 4, 2026 | 3.84 | 3.84 | 3.81 | 3.82 | 3.82 | 0.26% | 710,030 |
| Aug 3, 2026 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | 2.14% | 1,581,780 |
| Jul 31, 2026 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | -2.61% | 3,264,882 |
| Jul 30, 2026 | 3.82 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 2,174,000 |
| Jul 29, 2026 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 2,478,700 |
| Jul 28, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 2.41% | 2,116,150 |
| Jul 27, 2026 | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | -0.80% | 1,040,725 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | 0.80% | 1,627,500 |
| Jul 23, 2026 | 3.74 | 3.76 | 3.73 | 3.74 | 3.74 | -0.80% | 1,018,150 |
| Jul 22, 2026 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | -0.26% | 996,380 |
| Jul 21, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -2.07% | 1,123,280 |
| Jul 20, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | -1.28% | 1,534,430 |
| Jul 17, 2026 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 3.99% | 2,909,907 |
| Jul 16, 2026 | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | 1.35% | 1,246,720 |
| Jul 15, 2026 | 3.73 | 3.76 | 3.71 | 3.71 | 3.71 | -1.07% | 2,043,200 |