Yuanta Daily S&P 500 Bear 1X ETF (TPE:00648R)
Taiwan · Delayed Price · Currency is TWD 4.540
-0.020 (-0.44%)
Last updated: Sep 9, 2025, 10:42 AM CST
TPE:00648R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.54 | 4.55 | 4.54 | 4.55 | - | -0.22% | 317,615 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.54 | 4.56 | - | 0.44% | 1,042,000 |
| Sep 5, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | - | -1.09% | 632,000 |
| Sep 4, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | - | -0.43% | 546,000 |
| Sep 3, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | - | 0.44% | 736,000 |
| Sep 2, 2025 | 4.58 | 4.59 | 4.57 | 4.59 | - | 0.22% | 701,000 |
| Sep 1, 2025 | 4.57 | 4.58 | 4.56 | 4.58 | - | 0.66% | 435,000 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.54 | 4.55 | - | -0.22% | 351,000 |
| Aug 28, 2025 | 4.56 | 4.57 | 4.55 | 4.56 | - | -0.22% | 628,000 |
| Aug 27, 2025 | 4.58 | 4.58 | 4.56 | 4.57 | - | -0.44% | 707,150 |
| Aug 26, 2025 | 4.59 | 4.60 | 4.58 | 4.59 | - | 0.22% | 716,000 |
| Aug 25, 2025 | 4.57 | 4.58 | 4.56 | 4.58 | - | -1.51% | 2,940,100 |
| Aug 22, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | - | 0.65% | 916,500 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | - | - | 1,520,000 |
| Aug 20, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | - | 0.87% | 725,000 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | - | 0.66% | 277,056 |
| Aug 18, 2025 | 4.55 | 4.56 | 4.55 | 4.55 | - | - | 423,000 |
| Aug 15, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | - | - | 1,106,000 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | - | -0.44% | 537,000 |
| Aug 13, 2025 | 4.57 | 4.58 | 4.56 | 4.57 | - | -0.87% | 3,349,000 |
| Aug 12, 2025 | 4.60 | 4.62 | 4.60 | 4.61 | - | 0.44% | 526,000 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.58 | 4.59 | - | -0.86% | 703,000 |
| Aug 8, 2025 | 4.63 | 4.63 | 4.62 | 4.63 | - | - | 106,000 |
| Aug 7, 2025 | 4.63 | 4.63 | 4.61 | 4.63 | - | -0.64% | 2,158,000 |
| Aug 6, 2025 | 4.66 | 4.68 | 4.65 | 4.66 | - | 0.43% | 1,180,000 |
| Aug 5, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | - | -1.07% | 5,938,000 |
| Aug 4, 2025 | 4.68 | 4.70 | 4.68 | 4.69 | - | 1.30% | 1,385,000 |
| Aug 1, 2025 | 4.63 | 4.65 | 4.63 | 4.63 | - | 1.09% | 1,003,000 |
| Jul 31, 2025 | 4.58 | 4.58 | 4.57 | 4.58 | - | -0.43% | 662,000 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | - | 0.22% | 246,000 |
| Jul 29, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | - | 0.44% | 347,100 |
| Jul 28, 2025 | 4.57 | 4.57 | 4.55 | 4.57 | - | -0.22% | 2,399,100 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | - | -0.43% | 355,000 |
| Jul 24, 2025 | 4.59 | 4.60 | 4.58 | 4.60 | - | -0.22% | 620,000 |
| Jul 23, 2025 | 4.62 | 4.63 | 4.61 | 4.61 | - | -0.65% | 1,137,999 |
| Jul 22, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | - | - | 256,000 |
| Jul 21, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | - | - | 611,000 |
| Jul 18, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | - | -0.85% | 4,757,000 |
| Jul 17, 2025 | 4.67 | 4.68 | 4.66 | 4.68 | - | -0.21% | 414,150 |
| Jul 16, 2025 | 4.68 | 4.69 | 4.67 | 4.69 | - | 1.08% | 5,553,000 |
| Jul 15, 2025 | 4.67 | 4.67 | 4.63 | 4.64 | - | -1.07% | 843,000 |
| Jul 14, 2025 | 4.68 | 4.69 | 4.67 | 4.69 | - | 0.64% | 516,000 |
| Jul 11, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | - | - | 1,070,000 |
| Jul 10, 2025 | 4.65 | 4.67 | 4.65 | 4.66 | - | -0.21% | 865,000 |
| Jul 9, 2025 | 4.67 | 4.69 | 4.67 | 4.67 | - | - | 782,000 |
| Jul 8, 2025 | 4.68 | 4.68 | 4.66 | 4.67 | - | 0.21% | 1,871,500 |
| Jul 7, 2025 | 4.64 | 4.67 | 4.64 | 4.66 | - | - | 1,188,000 |
| Jul 4, 2025 | 4.66 | 4.66 | 4.63 | 4.66 | - | -0.21% | 3,007,000 |
| Jul 3, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | - | -0.64% | 740,100 |
| Jul 2, 2025 | 4.71 | 4.71 | 4.68 | 4.70 | - | -0.21% | 1,175,000 |