Yuanta Nikkei 225 ETF (TPE:00661)
Taiwan · Delayed Price · Currency is TWD 85.50
+1.25 (1.48%)
At close: Sep 22, 2026
TPE:00661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 86.20 | 86.20 | 85.95 | 86.20 | 86.20 | 0.82% | 43,701 |
| Sep 22, 2026 | 86.45 | 86.45 | 85.50 | 85.50 | 85.50 | 1.48% | 894,092 |
| Sep 21, 2026 | 84.30 | 84.35 | 84.00 | 84.25 | 84.25 | -0.12% | 51,437 |
| Sep 18, 2026 | 83.65 | 84.60 | 83.50 | 84.35 | 84.35 | 1.57% | 111,039 |
| Sep 17, 2026 | 83.40 | 83.40 | 82.80 | 83.05 | 83.05 | 0.67% | 45,725 |
| Sep 16, 2026 | 82.10 | 82.75 | 81.90 | 82.50 | 82.50 | 0.36% | 197,335 |
| Sep 15, 2026 | 82.50 | 83.10 | 82.15 | 82.20 | 82.20 | -0.06% | 285,739 |
| Sep 14, 2026 | 81.80 | 82.50 | 81.65 | 82.25 | 82.25 | -0.66% | 38,476 |
| Sep 11, 2026 | 82.55 | 82.85 | 82.10 | 82.80 | 82.80 | -1.49% | 92,594 |
| Sep 10, 2026 | 84.15 | 84.15 | 83.25 | 84.05 | 84.05 | -0.36% | 59,709 |
| Sep 9, 2026 | 85.10 | 85.15 | 84.35 | 84.35 | 84.35 | -1.63% | 56,873 |
| Sep 8, 2026 | 86.20 | 86.25 | 85.75 | 85.75 | 85.75 | -0.17% | 39,728 |
| Sep 7, 2026 | 85.75 | 86.35 | 85.50 | 85.90 | 85.90 | 2.08% | 77,906 |
| Sep 4, 2026 | 83.60 | 84.15 | 83.60 | 84.15 | 84.15 | 1.63% | 37,681 |
| Sep 3, 2026 | 83.15 | 83.50 | 82.80 | 82.80 | 82.80 | -0.54% | 83,553 |
| Sep 2, 2026 | 83.75 | 83.75 | 83.15 | 83.25 | 83.25 | -2.63% | 72,775 |
| Sep 1, 2026 | 85.65 | 85.70 | 85.20 | 85.50 | 85.50 | 0.18% | 25,981 |
| Aug 31, 2026 | 84.50 | 85.35 | 83.95 | 85.35 | 85.35 | -0.99% | 34,302 |
| Aug 28, 2026 | 85.85 | 86.45 | 85.80 | 86.20 | 86.20 | 0.88% | 35,494 |
| Aug 27, 2026 | 85.55 | 85.65 | 85.45 | 85.45 | 85.45 | -0.52% | 41,893 |
| Aug 26, 2026 | 84.80 | 85.95 | 84.80 | 85.90 | 85.90 | 0.70% | 96,417 |
| Aug 25, 2026 | 84.65 | 85.30 | 84.10 | 85.30 | 85.30 | - | 31,736 |
| Aug 24, 2026 | 85.45 | 85.55 | 85.00 | 85.30 | 85.30 | -0.29% | 27,522 |
| Aug 21, 2026 | 85.05 | 85.55 | 84.80 | 85.55 | 85.55 | - | 47,183 |
| Aug 20, 2026 | 85.70 | 85.75 | 85.30 | 85.55 | 85.55 | 1.00% | 65,572 |
| Aug 19, 2026 | 85.55 | 85.85 | 84.50 | 84.70 | 84.70 | -3.48% | 386,701 |
| Aug 18, 2026 | 89.10 | 89.10 | 87.75 | 87.75 | 87.75 | -1.90% | 49,839 |
| Aug 17, 2026 | 88.65 | 89.45 | 88.65 | 89.45 | 89.45 | 0.90% | 82,294 |
| Aug 14, 2026 | 89.35 | 89.35 | 88.65 | 88.65 | 88.65 | -0.17% | 57,853 |
| Aug 13, 2026 | 88.65 | 89.05 | 88.60 | 88.80 | 88.80 | 1.49% | 89,712 |
| Aug 12, 2026 | 86.90 | 87.50 | 86.85 | 87.50 | 87.50 | 0.46% | 51,682 |
| Aug 11, 2026 | 86.70 | 87.15 | 86.65 | 87.10 | 87.10 | 0.29% | 45,970 |
| Aug 10, 2026 | 85.95 | 87.00 | 85.95 | 86.85 | 86.85 | 2.24% | 435,191 |
| Aug 7, 2026 | 84.00 | 84.95 | 83.90 | 84.95 | 84.95 | -0.41% | 39,291 |
| Aug 6, 2026 | 84.55 | 85.40 | 84.30 | 85.30 | 85.30 | -0.58% | 91,096 |
| Aug 5, 2026 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | 4.19% | 109,085 |
| Aug 4, 2026 | 81.60 | 82.55 | 81.60 | 82.35 | 82.35 | -0.18% | 35,759 |
| Aug 3, 2026 | 81.40 | 82.80 | 81.35 | 82.50 | 82.50 | -1.08% | 86,294 |
| Jul 31, 2026 | 84.30 | 84.80 | 82.75 | 83.40 | 83.40 | 4.71% | 87,781 |
| Jul 30, 2026 | 78.55 | 81.05 | 78.55 | 79.65 | 79.65 | 0.76% | 48,878 |
| Jul 29, 2026 | 80.45 | 80.75 | 78.20 | 79.05 | 79.05 | -1.68% | 155,903 |
| Jul 28, 2026 | 81.20 | 81.20 | 80.15 | 80.40 | 80.40 | -4.23% | 163,235 |
| Jul 27, 2026 | 83.45 | 84.00 | 82.85 | 83.95 | 83.95 | 0.60% | 137,645 |
| Jul 24, 2026 | 84.00 | 84.00 | 83.05 | 83.45 | 83.45 | -2.97% | 124,912 |
| Jul 23, 2026 | 86.50 | 86.50 | 85.65 | 86.00 | 86.00 | 0.41% | 102,601 |
| Jul 22, 2026 | 86.75 | 87.35 | 85.65 | 85.65 | 85.65 | 0.59% | 153,086 |
| Jul 21, 2026 | 83.90 | 85.40 | 83.90 | 85.15 | 85.15 | 1.31% | 67,386 |
| Jul 20, 2026 | 83.05 | 84.50 | 83.05 | 84.05 | 84.05 | 2.31% | 143,181 |
| Jul 17, 2026 | 83.90 | 84.15 | 81.45 | 82.15 | 82.15 | -5.30% | 339,285 |
| Jul 16, 2026 | 86.00 | 86.90 | 85.95 | 86.75 | 86.75 | -1.98% | 165,463 |