Fubon 1 Inverse Index ETF (TPE:00654R)
Taiwan · Delayed Price · Currency is TWD 6.94
-0.02 (-0.29%)
At close: Sep 22, 2026
TPE:00654R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.95 | 6.95 | 6.91 | 6.94 | 6.94 | -0.29% | 123,140 |
| Sep 21, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 13,000 |
| Sep 18, 2026 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | -0.29% | 23,150 |
| Sep 17, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | 0.14% | 23,000 |
| Sep 16, 2026 | 7.00 | 7.01 | 6.97 | 6.97 | 6.97 | -0.29% | 209,074 |
| Sep 15, 2026 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 1.01% | 21,344 |
| Sep 14, 2026 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -1.00% | 20,892 |
| Sep 11, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 1.01% | 82,000 |
| Sep 10, 2026 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 0.73% | 32,000 |
| Sep 9, 2026 | 6.89 | 6.90 | 6.87 | 6.87 | 6.87 | 0.59% | 42,000 |
| Sep 8, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | 0.29% | 57,350 |
| Sep 7, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.74% | 9,000 |
| Sep 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | 92,000 |
| Sep 3, 2026 | 6.76 | 6.77 | 6.74 | 6.74 | 6.74 | -1.17% | 26,010 |
| Sep 2, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 1.04% | 24,014 |
| Sep 1, 2026 | 6.75 | 6.75 | 6.73 | 6.75 | 6.75 | 1.05% | 27,006 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 1,199 |
| Aug 28, 2026 | 6.70 | 6.72 | 6.68 | 6.68 | 6.68 | -0.15% | 63,003 |
| Aug 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% | 6,000 |
| Aug 26, 2026 | 6.66 | 6.68 | 6.64 | 6.68 | 6.68 | -0.45% | 47,166 |
| Aug 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% | 7,000 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.45% | 7,000 |
| Aug 21, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | -0.15% | 7,010 |
| Aug 20, 2026 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.89% | 16,100 |
| Aug 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.45% | 1,000 |
| Aug 18, 2026 | 6.69 | 6.73 | 6.69 | 6.71 | 6.71 | 0.90% | 12,000 |
| Aug 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | 3,000 |
| Aug 14, 2026 | 6.64 | 6.67 | 6.64 | 6.67 | 6.67 | -0.30% | 12,000 |
| Aug 13, 2026 | 6.66 | 6.69 | 6.65 | 6.69 | 6.69 | 0.15% | 28,140 |
| Aug 12, 2026 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.45% | 9,000 |
| Aug 11, 2026 | 6.61 | 6.65 | 6.61 | 6.65 | 6.65 | 0.76% | 19,000 |
| Aug 10, 2026 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | 0.30% | 12,700 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.30% | 294,367 |
| Aug 6, 2026 | 6.61 | 6.61 | 6.59 | 6.60 | 6.60 | -0.15% | 27,548 |
| Aug 5, 2026 | 6.60 | 6.62 | 6.60 | 6.61 | 6.61 | -0.45% | 32,001 |
| Aug 4, 2026 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | 0.61% | 135,000 |
| Aug 3, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -1.35% | 116,000 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.66 | 6.69 | 6.69 | -0.45% | 160,000 |
| Jul 30, 2026 | 6.73 | 6.74 | 6.72 | 6.72 | 6.72 | - | 137,000 |
| Jul 29, 2026 | 6.74 | 6.77 | 6.72 | 6.72 | 6.72 | -1.18% | 165,000 |
| Jul 28, 2026 | 6.82 | 6.82 | 6.78 | 6.80 | 6.80 | -0.29% | 105,000 |
| Jul 27, 2026 | 6.83 | 6.83 | 6.80 | 6.82 | 6.82 | -0.87% | 79,000 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | 0.88% | 63,000 |
| Jul 23, 2026 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 0.44% | 15,100 |
| Jul 22, 2026 | 6.78 | 6.79 | 6.77 | 6.79 | 6.79 | 0.74% | 23,310 |
| Jul 21, 2026 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 0.15% | 57,000 |
| Jul 20, 2026 | 6.66 | 6.74 | 6.66 | 6.73 | 6.73 | - | 75,000 |
| Jul 17, 2026 | 6.77 | 6.79 | 6.73 | 6.73 | 6.73 | -0.44% | 82,470 |
| Jul 16, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | 0.60% | 21,000 |
| Jul 15, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | -1.03% | 24,000 |