Yuanta S&P 500 ETF (TPE:00646)
Taiwan · Delayed Price · Currency is TWD 65.45
-0.30 (-0.46%)
At close: Apr 2, 2026
TPE:00646 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 66.20 | 66.20 | 65.30 | 65.45 | 65.45 | -0.46% | 3,706,462 |
| Apr 1, 2026 | 65.80 | 65.80 | 65.50 | 65.75 | 65.75 | 1.86% | 2,010,969 |
| Mar 31, 2026 | 64.20 | 64.75 | 64.10 | 64.55 | 64.55 | 0.55% | 2,494,134 |
| Mar 30, 2026 | 63.90 | 64.25 | 63.65 | 64.20 | 64.20 | -1.91% | 7,350,482 |
| Mar 27, 2026 | 65.40 | 65.50 | 65.15 | 65.45 | 65.45 | -0.76% | 3,398,383 |
| Mar 26, 2026 | 66.25 | 66.25 | 65.90 | 65.95 | 65.95 | -0.68% | 3,234,686 |
| Mar 25, 2026 | 66.40 | 66.45 | 66.05 | 66.40 | 66.40 | 0.91% | 1,455,398 |
| Mar 24, 2026 | 65.80 | 66.00 | 65.75 | 65.80 | 65.80 | 0.61% | 1,297,351 |
| Mar 23, 2026 | 65.75 | 65.75 | 65.30 | 65.40 | 65.40 | -1.65% | 4,786,081 |
| Mar 20, 2026 | 66.40 | 66.60 | 66.35 | 66.50 | 66.50 | -0.08% | 1,902,344 |
| Mar 19, 2026 | 66.55 | 66.65 | 66.45 | 66.55 | 66.55 | -1.48% | 5,507,551 |
| Mar 18, 2026 | 67.50 | 67.55 | 67.10 | 67.55 | 67.55 | 0.67% | 2,501,911 |
| Mar 17, 2026 | 67.20 | 67.20 | 66.95 | 67.10 | 67.10 | -0.22% | 2,589,618 |
| Mar 16, 2026 | 67.10 | 67.25 | 66.90 | 67.25 | 67.25 | 0.22% | 2,396,860 |
| Mar 13, 2026 | 67.10 | 67.25 | 67.05 | 67.10 | 67.10 | - | 1,539,725 |
| Mar 12, 2026 | 67.40 | 67.40 | 67.00 | 67.10 | 67.10 | -1.25% | 5,125,413 |
| Mar 11, 2026 | 67.95 | 68.05 | 67.85 | 67.95 | 67.95 | 0.22% | 2,261,137 |
| Mar 10, 2026 | 67.55 | 67.95 | 67.55 | 67.80 | 67.80 | 2.03% | 1,817,750 |
| Mar 9, 2026 | 66.95 | 66.95 | 66.10 | 66.45 | 66.45 | -2.57% | 6,553,587 |
| Mar 6, 2026 | 68.25 | 68.30 | 68.05 | 68.20 | 68.20 | -0.07% | 2,619,071 |
| Mar 5, 2026 | 68.45 | 68.45 | 68.15 | 68.25 | 68.25 | 0.96% | 3,003,425 |
| Mar 4, 2026 | 67.85 | 67.95 | 67.60 | 67.60 | 67.60 | -0.44% | 3,639,895 |
| Mar 3, 2026 | 67.95 | 68.05 | 67.75 | 67.90 | 67.90 | 0.52% | 3,733,463 |
| Mar 2, 2026 | 67.20 | 67.70 | 67.15 | 67.55 | 67.55 | -0.88% | 7,024,694 |
| Feb 26, 2026 | 68.15 | 68.25 | 68.05 | 68.15 | 68.15 | 0.37% | 2,878,699 |
| Feb 25, 2026 | 68.05 | 68.15 | 67.85 | 67.90 | 67.90 | 0.07% | 3,686,286 |
| Feb 24, 2026 | 67.80 | 67.90 | 67.70 | 67.85 | 67.85 | -0.15% | 3,567,251 |
| Feb 23, 2026 | 68.80 | 68.80 | 67.80 | 67.95 | 67.95 | -1.24% | 8,292,251 |
| Feb 11, 2026 | 68.90 | 69.00 | 68.75 | 68.80 | 68.80 | -0.15% | 2,502,327 |
| Feb 10, 2026 | 69.00 | 69.00 | 68.85 | 68.90 | 68.90 | - | 2,660,961 |
| Feb 9, 2026 | 69.10 | 69.20 | 68.80 | 68.90 | 68.90 | 2.15% | 2,121,155 |
| Feb 6, 2026 | 67.65 | 67.65 | 67.20 | 67.45 | 67.45 | -1.39% | 3,845,760 |
| Feb 5, 2026 | 68.45 | 68.60 | 68.20 | 68.40 | 68.40 | -0.29% | 2,193,673 |
| Feb 4, 2026 | 68.60 | 68.70 | 68.50 | 68.60 | 68.60 | -1.01% | 3,832,292 |
| Feb 3, 2026 | 69.15 | 69.30 | 69.10 | 69.30 | 69.30 | 1.99% | 2,202,862 |
| Feb 2, 2026 | 68.50 | 68.60 | 67.95 | 67.95 | 67.95 | -0.51% | 9,617,027 |
| Jan 30, 2026 | 68.45 | 68.45 | 68.10 | 68.30 | 68.30 | -0.36% | 5,691,194 |
| Jan 29, 2026 | 68.40 | 68.60 | 68.40 | 68.55 | 68.55 | - | 1,992,467 |
| Jan 28, 2026 | 68.70 | 68.75 | 68.50 | 68.55 | 68.55 | -0.36% | 5,144,319 |
| Jan 27, 2026 | 68.55 | 68.80 | 68.55 | 68.80 | 68.80 | 1.10% | 2,275,878 |
| Jan 26, 2026 | 68.00 | 68.15 | 67.80 | 68.05 | 68.05 | -0.80% | 4,151,238 |
| Jan 23, 2026 | 68.70 | 68.70 | 68.55 | 68.60 | 68.60 | 0.22% | 2,253,975 |
| Jan 22, 2026 | 68.45 | 68.45 | 68.30 | 68.45 | 68.45 | 1.03% | 2,531,961 |
| Jan 21, 2026 | 67.80 | 67.85 | 67.65 | 67.75 | 67.75 | -0.73% | 3,093,856 |
| Jan 20, 2026 | 68.10 | 68.35 | 68.05 | 68.25 | 68.25 | 0.22% | 2,048,612 |
| Jan 19, 2026 | 68.40 | 68.40 | 67.95 | 68.10 | 68.10 | -1.02% | 5,146,955 |
| Jan 16, 2026 | 68.95 | 68.95 | 68.75 | 68.80 | 68.80 | 0.07% | 6,681,186 |
| Jan 15, 2026 | 68.75 | 68.75 | 68.60 | 68.75 | 68.75 | -0.36% | 2,300,916 |
| Jan 14, 2026 | 69.30 | 69.35 | 69.00 | 69.00 | 69.00 | -0.50% | 6,804,611 |
| Jan 13, 2026 | 69.00 | 69.35 | 68.95 | 69.35 | 69.35 | 0.80% | 3,815,897 |