Fubon NIFTY ETF (TPE:00652)
33.77
+0.24 (0.72%)
At close: Apr 14, 2026
TPE:00652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 33.55 | 33.94 | 33.55 | 33.77 | 33.77 | 0.72% | 275,255 |
| Apr 13, 2026 | 33.84 | 33.84 | 33.31 | 33.53 | 33.53 | -1.24% | 403,604 |
| Apr 10, 2026 | 33.80 | 34.00 | 33.77 | 33.95 | 33.95 | 0.47% | 245,865 |
| Apr 9, 2026 | 34.10 | 34.10 | 33.74 | 33.79 | 33.79 | -0.71% | 487,075 |
| Apr 8, 2026 | 33.25 | 34.04 | 33.25 | 34.03 | 34.03 | 4.23% | 577,767 |
| Apr 7, 2026 | 32.25 | 32.82 | 32.25 | 32.65 | 32.65 | 3.59% | 502,395 |
| Apr 2, 2026 | 32.29 | 32.63 | 31.44 | 31.52 | 31.52 | -2.05% | 682,326 |
| Apr 1, 2026 | 32.48 | 32.72 | 32.00 | 32.18 | 32.18 | 1.48% | 407,224 |
| Mar 31, 2026 | 31.83 | 31.93 | 31.65 | 31.71 | 31.71 | -0.50% | 351,265 |
| Mar 30, 2026 | 31.96 | 32.23 | 31.49 | 31.87 | 31.87 | -1.79% | 1,162,704 |
| Mar 27, 2026 | 32.56 | 32.81 | 32.45 | 32.45 | 32.45 | -0.95% | 360,918 |
| Mar 26, 2026 | 32.94 | 32.99 | 32.76 | 32.76 | 32.76 | -0.52% | 292,912 |
| Mar 25, 2026 | 32.69 | 32.93 | 32.44 | 32.93 | 32.93 | 2.65% | 500,515 |
| Mar 24, 2026 | 32.30 | 32.67 | 32.01 | 32.08 | 32.08 | 0.31% | 659,485 |
| Mar 23, 2026 | 32.74 | 32.80 | 31.96 | 31.98 | 31.98 | -3.35% | 569,772 |
| Mar 20, 2026 | 33.24 | 33.24 | 32.99 | 33.09 | 33.09 | -0.45% | 377,931 |
| Mar 19, 2026 | 33.75 | 33.75 | 33.00 | 33.24 | 33.24 | -1.92% | 483,438 |
| Mar 18, 2026 | 33.73 | 33.90 | 33.73 | 33.89 | 33.89 | 0.56% | 900,747 |
| Mar 17, 2026 | 33.53 | 33.81 | 33.53 | 33.70 | 33.70 | 1.57% | 974,705 |
| Mar 16, 2026 | 33.39 | 33.51 | 33.17 | 33.18 | 33.18 | -0.96% | 1,070,261 |
| Mar 13, 2026 | 33.84 | 33.84 | 33.44 | 33.50 | 33.50 | -1.47% | 822,146 |
| Mar 12, 2026 | 34.51 | 34.53 | 33.84 | 34.00 | 34.00 | -1.59% | 868,782 |
| Mar 11, 2026 | 34.64 | 34.74 | 34.50 | 34.55 | 34.55 | -0.26% | 645,895 |
| Mar 10, 2026 | 34.75 | 35.04 | 34.51 | 34.64 | 34.64 | 1.43% | 278,678 |
| Mar 9, 2026 | 34.75 | 34.75 | 33.84 | 34.15 | 34.15 | -3.09% | 801,969 |
| Mar 6, 2026 | 35.34 | 35.42 | 35.22 | 35.24 | 35.24 | -0.09% | 514,509 |
| Mar 5, 2026 | 35.18 | 35.35 | 35.13 | 35.27 | 35.27 | 1.23% | 464,656 |
| Mar 4, 2026 | 35.15 | 35.15 | 34.75 | 34.84 | 34.84 | -1.22% | 824,604 |
| Mar 3, 2026 | 35.52 | 35.55 | 35.27 | 35.27 | 35.27 | -0.82% | 693,895 |
| Mar 2, 2026 | 35.70 | 35.81 | 35.34 | 35.56 | 35.56 | -2.07% | 954,862 |
| Feb 26, 2026 | 36.44 | 36.44 | 36.24 | 36.31 | 36.31 | -0.36% | 405,750 |
| Feb 25, 2026 | 36.42 | 36.45 | 36.30 | 36.44 | 36.44 | 0.05% | 398,071 |
| Feb 24, 2026 | 36.71 | 36.71 | 36.42 | 36.42 | 36.42 | -0.79% | 493,248 |
| Feb 23, 2026 | 37.23 | 37.23 | 36.68 | 36.71 | 36.71 | -1.53% | 749,453 |
| Feb 11, 2026 | 37.60 | 37.60 | 37.23 | 37.28 | 37.28 | -0.24% | 348,398 |
| Feb 10, 2026 | 37.35 | 37.38 | 37.15 | 37.37 | 37.37 | 0.05% | 689,428 |
| Feb 9, 2026 | 37.11 | 37.45 | 37.11 | 37.35 | 37.35 | 1.06% | 474,171 |
| Feb 6, 2026 | 36.99 | 37.15 | 36.92 | 36.96 | 36.96 | -0.38% | 331,178 |
| Feb 5, 2026 | 37.24 | 37.40 | 37.10 | 37.10 | 37.10 | -0.24% | 354,035 |
| Feb 4, 2026 | 37.34 | 37.34 | 37.06 | 37.19 | 37.19 | -0.43% | 489,816 |
| Feb 3, 2026 | 37.00 | 37.95 | 37.00 | 37.35 | 37.35 | 4.59% | 3,054,924 |
| Feb 2, 2026 | 35.78 | 35.84 | 35.47 | 35.71 | 35.71 | -0.56% | 684,262 |
| Jan 30, 2026 | 36.00 | 36.08 | 35.84 | 35.91 | 35.91 | 0.53% | 300,088 |
| Jan 29, 2026 | 35.80 | 35.85 | 35.70 | 35.72 | 35.72 | -0.20% | 305,377 |
| Jan 28, 2026 | 35.68 | 35.95 | 35.67 | 35.79 | 35.79 | 0.34% | 421,981 |
| Jan 27, 2026 | 36.13 | 36.13 | 35.61 | 35.67 | 35.67 | -1.49% | 795,187 |
| Jan 26, 2026 | 35.95 | 36.21 | 35.66 | 36.21 | 36.21 | 0.58% | 475,174 |
| Jan 23, 2026 | 36.16 | 36.20 | 36.00 | 36.00 | 36.00 | -0.39% | 398,874 |
| Jan 22, 2026 | 36.16 | 36.37 | 36.12 | 36.14 | 36.14 | 0.53% | 402,589 |
| Jan 21, 2026 | 36.49 | 36.49 | 35.95 | 35.95 | 35.95 | -1.72% | 819,426 |