Yuanta S&P 500 ETF (TPE:00646)
Taiwan · Delayed Price · Currency is TWD 77.60
+0.80 (1.04%)
At close: Sep 22, 2026
TPE:00646 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.55 | 77.65 | 77.40 | 77.60 | 77.60 | - | 2,649,820 |
| Sep 22, 2026 | 77.20 | 77.60 | 77.20 | 77.60 | 77.60 | 1.04% | 5,343,832 |
| Sep 21, 2026 | 76.65 | 76.85 | 76.60 | 76.80 | 76.80 | 0.13% | 1,746,667 |
| Sep 20, 2026 | 76.65 | 76.70 | 76.10 | 76.70 | 76.70 | 0.13% | 161,029 |
| Sep 18, 2026 | 76.65 | 76.70 | 76.35 | 76.60 | 76.60 | 0.39% | 2,086,029 |
| Sep 17, 2026 | 76.15 | 76.35 | 76.15 | 76.30 | 76.30 | 0.26% | 1,377,766 |
| Sep 16, 2026 | 76.20 | 76.40 | 76.05 | 76.10 | 76.10 | -0.13% | 2,607,512 |
| Sep 15, 2026 | 76.20 | 76.40 | 76.10 | 76.20 | 76.20 | 0.07% | 1,452,783 |
| Sep 14, 2026 | 75.90 | 76.20 | 75.85 | 76.15 | 76.15 | 0.40% | 1,404,725 |
| Sep 11, 2026 | 75.65 | 75.90 | 75.55 | 75.85 | 75.85 | -0.20% | 1,741,735 |
| Sep 10, 2026 | 75.85 | 76.00 | 75.75 | 76.00 | 76.00 | -0.13% | 1,515,175 |
| Sep 9, 2026 | 76.15 | 76.20 | 76.05 | 76.10 | 76.10 | -0.52% | 2,607,532 |
| Sep 8, 2026 | 76.50 | 76.65 | 76.40 | 76.50 | 76.50 | -0.46% | 3,698,242 |
| Sep 7, 2026 | 76.85 | 76.95 | 76.75 | 76.85 | 76.85 | -0.90% | 4,262,369 |
| Sep 4, 2026 | 77.30 | 77.60 | 77.25 | 77.55 | 77.55 | 1.37% | 6,044,591 |
| Sep 3, 2026 | 76.55 | 76.70 | 76.45 | 76.50 | 76.50 | 0.33% | 4,260,130 |
| Sep 2, 2026 | 76.15 | 76.25 | 76.00 | 76.25 | 76.25 | -0.39% | 4,019,736 |
| Sep 1, 2026 | 76.80 | 76.80 | 76.40 | 76.55 | 76.55 | -0.26% | 2,084,259 |
| Aug 31, 2026 | 76.65 | 76.80 | 76.40 | 76.75 | 76.75 | -0.13% | 2,535,583 |
| Aug 28, 2026 | 77.05 | 77.05 | 76.80 | 76.85 | 76.85 | -0.13% | 4,054,678 |
| Aug 27, 2026 | 77.15 | 77.15 | 76.85 | 76.95 | 76.95 | - | 2,739,969 |
| Aug 26, 2026 | 76.80 | 77.00 | 76.75 | 76.95 | 76.95 | - | 3,053,784 |
| Aug 25, 2026 | 76.75 | 76.95 | 76.70 | 76.95 | 76.95 | 0.26% | 2,117,514 |
| Aug 24, 2026 | 76.80 | 76.95 | 76.75 | 76.75 | 76.75 | - | 1,780,817 |
| Aug 21, 2026 | 76.80 | 76.85 | 76.60 | 76.75 | 76.75 | -1.03% | 2,331,919 |
| Aug 20, 2026 | 77.55 | 77.55 | 77.30 | 77.55 | 77.55 | 0.58% | 1,646,232 |
| Aug 19, 2026 | 77.20 | 77.45 | 76.95 | 77.10 | 77.10 | -0.19% | 2,725,872 |
| Aug 18, 2026 | 77.90 | 77.90 | 77.25 | 77.25 | 77.25 | -1.21% | 3,936,241 |
| Aug 17, 2026 | 78.50 | 78.50 | 78.15 | 78.20 | 78.20 | -0.51% | 2,866,040 |
| Aug 14, 2026 | 78.75 | 78.80 | 78.50 | 78.60 | 78.60 | 0.19% | 5,815,386 |
| Aug 13, 2026 | 78.40 | 78.55 | 78.30 | 78.45 | 78.45 | 0.13% | 1,643,064 |
| Aug 12, 2026 | 78.50 | 78.50 | 78.25 | 78.35 | 78.35 | -0.51% | 1,349,394 |
| Aug 11, 2026 | 78.65 | 78.75 | 78.55 | 78.75 | 78.75 | 0.06% | 1,765,974 |
| Aug 10, 2026 | 78.70 | 78.75 | 78.60 | 78.70 | 78.70 | 0.58% | 3,573,359 |
| Aug 7, 2026 | 78.35 | 78.35 | 78.05 | 78.25 | 78.25 | -0.25% | 1,483,927 |
| Aug 6, 2026 | 78.60 | 78.60 | 78.30 | 78.45 | 78.45 | -0.63% | 1,340,353 |
| Aug 5, 2026 | 79.00 | 79.05 | 78.75 | 78.95 | 78.95 | 1.61% | 7,882,365 |
| Aug 4, 2026 | 77.40 | 77.75 | 77.40 | 77.70 | 77.70 | 1.17% | 2,359,393 |
| Aug 3, 2026 | 76.20 | 76.80 | 76.05 | 76.80 | 76.80 | 0.79% | 4,260,678 |
| Jul 31, 2026 | 75.90 | 76.20 | 75.90 | 76.20 | 76.20 | 1.87% | 1,324,911 |
| Jul 30, 2026 | 74.65 | 75.05 | 74.60 | 74.80 | 74.80 | -0.99% | 1,379,787 |
| Jul 29, 2026 | 75.70 | 75.85 | 75.40 | 75.55 | 75.55 | 0.53% | 5,278,869 |
| Jul 28, 2026 | 75.40 | 75.50 | 75.15 | 75.15 | 75.15 | -1.38% | 11,632,330 |
| Jul 27, 2026 | 76.00 | 76.20 | 75.80 | 76.20 | 76.20 | 0.93% | 2,555,126 |
| Jul 24, 2026 | 75.95 | 75.95 | 75.25 | 75.50 | 75.50 | -0.79% | 970,913 |
| Jul 23, 2026 | 76.50 | 76.55 | 75.90 | 76.10 | 76.10 | -0.46% | 1,214,515 |
| Jul 22, 2026 | 76.35 | 76.50 | 76.15 | 76.45 | 76.45 | 0.39% | 1,014,521 |
| Jul 21, 2026 | 75.65 | 76.15 | 75.60 | 76.15 | 76.15 | 0.07% | 1,797,930 |
| Jul 20, 2026 | 76.05 | 76.25 | 75.95 | 76.10 | 76.10 | 0.07% | 3,151,020 |
| Jul 17, 2026 | 76.40 | 76.40 | 75.90 | 76.05 | 76.05 | -1.04% | 2,241,500 |