Capital SZSE SME 100 Index Exchange Traded Fund (TPE:00643K)
Taiwan · Delayed Price · Currency is TWD · Price in CNY 3.880
+0.060 (1.57%)
At close: Sep 22, 2026
TPE:00643K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 1.57% | 10,000 |
| Sep 18, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | 1.33% | 10,000 |
| Sep 16, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | -0.26% | 10,000 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 5,000 |
| Sep 14, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -1.05% | 25,000 |
| Sep 11, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.52% | 20,000 |
| Sep 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | 5,000 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 15,000 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,000 |
| Aug 31, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 25,000 |
| Aug 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | 5,000 |
| Aug 26, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 1.30% | 10,000 |
| Aug 25, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -2.04% | 50,000 |
| Aug 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 5,000 |
| Aug 19, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -1.24% | 39,000 |
| Aug 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 11,000 |
| Aug 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.27% | 25,000 |
| Aug 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 25,000 |
| Aug 6, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.51% | 2,000 |
| Jul 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 1,000 |
| Jul 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 1,000 |
| Jul 24, 2026 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | -1.74% | 4,000 |
| Jul 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 1,000 |
| Jul 21, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -3.18% | 7,000 |
| Jul 17, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -1.45% | 3,000 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | 0.97% | 4,000 |
| Jul 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.61% | 1,000 |
| Jul 13, 2026 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | 0.24% | 21,000 |
| Jul 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | 2,000 |
| Jul 8, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -3.43% | 3,000 |
| Jul 6, 2026 | 4.39 | 4.40 | 4.37 | 4.37 | 4.37 | - | 20,000 |
| Jul 3, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 0.69% | 23,000 |
| Jul 2, 2026 | 4.31 | 4.34 | 4.29 | 4.34 | 4.34 | -2.69% | 11,000 |
| Jul 1, 2026 | 4.37 | 4.47 | 4.37 | 4.46 | 4.46 | 0.45% | 21,000 |
| Jun 30, 2026 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 4.47% | 14,000 |
| Jun 29, 2026 | 4.38 | 4.40 | 4.25 | 4.25 | 4.25 | -3.19% | 15,000 |
| Jun 26, 2026 | 4.49 | 4.49 | 4.37 | 4.39 | 4.39 | -2.23% | 9,000 |
| Jun 25, 2026 | 4.38 | 4.50 | 4.38 | 4.49 | 4.49 | 2.98% | 5,000 |
| Jun 24, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -1.36% | 2,000 |
| Jun 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.49% | 1,000 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | 3,000 |
| Jun 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | 1,000 |
| Jun 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 4,000 |
| Jun 8, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -2.31% | 3,000 |
| Jun 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | 1,000 |
| May 25, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -2.03% | 3,000 |
| May 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.55% | 1,000 |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1,000 |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 13.98% | 1,000 |
| Apr 8, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | -0.52% | 2,000 |