Yuanta Daily S&P 500 Bear 1X ETF (TPE:00648R)
Taiwan · Delayed Price · Currency is TWD 3.880
-0.050 (-1.27%)
At close: Sep 22, 2026
TPE:00648R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.88 | 3.89 | 3.87 | 3.88 | 3.88 | - | 148,900 |
| Sep 22, 2026 | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | -1.27% | 424,420 |
| Sep 21, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | - | 511,702 |
| Sep 18, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.76% | 617,491 |
| Sep 17, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | - | 355,008 |
| Sep 16, 2026 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | -0.25% | 665,000 |
| Sep 15, 2026 | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 174,040 |
| Sep 14, 2026 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | - | 1,334,500 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 0.51% | 604,430 |
| Sep 10, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.51% | 407,709 |
| Sep 9, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 0.51% | 84,000 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 1,044,150 |
| Sep 7, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.77% | 295,990 |
| Sep 4, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -1.52% | 1,106,836 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -0.25% | 213,090 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.77% | 349,687 |
| Sep 1, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.26% | 251,090 |
| Aug 31, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | 0.26% | 197,080 |
| Aug 28, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -0.26% | 1,579,120 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | -0.26% | 1,149,587 |
| Aug 26, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | - | 857,391 |
| Aug 25, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 3,711,162 |
| Aug 24, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | - | 914,200 |
| Aug 21, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 1.03% | 1,387,290 |
| Aug 20, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.76% | 366,211 |
| Aug 19, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 2,075,123 |
| Aug 18, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 1.03% | 1,796,008 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | - | 907,089 |
| Aug 14, 2026 | 3.87 | 3.88 | 3.86 | 3.88 | 3.88 | -0.26% | 1,480,437 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.51% | 504,780 |
| Aug 12, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 0.51% | 390,478 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | - | 191,400 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -0.51% | 590,274 |
| Aug 7, 2026 | 3.91 | 3.93 | 3.91 | 3.91 | 3.91 | 0.26% | 622,129 |
| Aug 6, 2026 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | 0.52% | 499,000 |
| Aug 5, 2026 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -2.51% | 3,269,800 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -1.00% | 4,075,127 |
| Aug 3, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.50% | 2,123,650 |
| Jul 31, 2026 | 4.03 | 4.07 | 4.02 | 4.04 | 4.04 | -2.18% | 7,911,297 |
| Jul 30, 2026 | 4.12 | 4.13 | 4.09 | 4.13 | 4.13 | 0.73% | 2,565,300 |
| Jul 29, 2026 | 4.06 | 4.11 | 4.04 | 4.10 | 4.10 | - | 7,338,763 |
| Jul 28, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 1.23% | 1,589,000 |
| Jul 27, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.74% | 244,300 |
| Jul 24, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.24% | 2,185,470 |
| Jul 23, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | - | 809,160 |
| Jul 22, 2026 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | - | 1,187,200 |
| Jul 21, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.74% | 707,050 |
| Jul 20, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | 0.25% | 957,050 |
| Jul 17, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.76% | 1,994,250 |
| Jul 16, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.98 | -0.50% | 1,147,169 |