Fubon NIFTY ETF (TPE:00652)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
32.72
-0.71 (-2.12%)
At close: Apr 30, 2026

TPE:00652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202633.3633.3632.7132.7232.72-2.12%503,129
Apr 29, 202633.2233.4333.0033.4333.430.63%272,269
Apr 28, 202633.0533.2232.9633.2233.220.48%390,910
Apr 27, 202633.0233.1732.9533.0633.060.12%646,528
Apr 24, 202633.4133.5133.0233.0233.02-1.17%251,565
Apr 23, 202633.7833.7833.3333.4133.41-1.10%529,027
Apr 22, 202634.1534.1533.6933.7833.78-1.08%329,614
Apr 21, 202634.0634.1733.9534.1534.150.06%323,061
Apr 20, 202634.1034.2533.9534.1334.130.21%266,582
Apr 17, 202633.3034.1033.3034.0634.060.50%423,427
Apr 16, 202633.9934.0033.8833.8933.890.03%173,461
Apr 15, 202633.8833.9533.8533.8833.880.33%205,513
Apr 14, 202633.5533.9433.5533.7733.770.72%275,255
Apr 13, 202633.8433.8433.3133.5333.53-1.24%403,604
Apr 10, 202633.8034.0033.7733.9533.950.47%245,865
Apr 9, 202634.1034.1033.7433.7933.79-0.71%487,075
Apr 8, 202633.2534.0433.2534.0334.034.23%577,767
Apr 7, 202632.2532.8232.2532.6532.653.59%502,395
Apr 2, 202632.2932.6331.4431.5231.52-2.05%682,326
Apr 1, 202632.4832.7232.0032.1832.181.48%407,224
Mar 31, 202631.8331.9331.6531.7131.71-0.50%351,265
Mar 30, 202631.9632.2331.4931.8731.87-1.79%1,162,704
Mar 27, 202632.5632.8132.4532.4532.45-0.95%360,918
Mar 26, 202632.9432.9932.7632.7632.76-0.52%292,912
Mar 25, 202632.6932.9332.4432.9332.932.65%500,515
Mar 24, 202632.3032.6732.0132.0832.080.31%659,485
Mar 23, 202632.7432.8031.9631.9831.98-3.35%569,772
Mar 20, 202633.2433.2432.9933.0933.09-0.45%377,931
Mar 19, 202633.7533.7533.0033.2433.24-1.92%483,438
Mar 18, 202633.7333.9033.7333.8933.890.56%900,747
Mar 17, 202633.5333.8133.5333.7033.701.57%974,705
Mar 16, 202633.3933.5133.1733.1833.18-0.96%1,070,261
Mar 13, 202633.8433.8433.4433.5033.50-1.47%822,146
Mar 12, 202634.5134.5333.8434.0034.00-1.59%868,782
Mar 11, 202634.6434.7434.5034.5534.55-0.26%645,895
Mar 10, 202634.7535.0434.5134.6434.641.43%278,678
Mar 9, 202634.7534.7533.8434.1534.15-3.09%801,969
Mar 6, 202635.3435.4235.2235.2435.24-0.09%514,509
Mar 5, 202635.1835.3535.1335.2735.271.23%464,656
Mar 4, 202635.1535.1534.7534.8434.84-1.22%824,604
Mar 3, 202635.5235.5535.2735.2735.27-0.82%693,895
Mar 2, 202635.7035.8135.3435.5635.56-2.07%954,862
Feb 26, 202636.4436.4436.2436.3136.31-0.36%405,750
Feb 25, 202636.4236.4536.3036.4436.440.05%398,071
Feb 24, 202636.7136.7136.4236.4236.42-0.79%493,248
Feb 23, 202637.2337.2336.6836.7136.71-1.53%749,453
Feb 11, 202637.6037.6037.2337.2837.28-0.24%348,398
Feb 10, 202637.3537.3837.1537.3737.370.05%689,428
Feb 9, 202637.1137.4537.1137.3537.351.06%474,171
Feb 6, 202636.9937.1536.9236.9636.96-0.38%331,178