Fubon TAIEX Daily 2X Leveraged ETF (TPE:00675L)
Taiwan · Delayed Price · Currency is TWD 300.60
+4.70 (1.59%)
At close: Aug 25, 2026
TPE:00675L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 299.55 | 312.50 | 299.35 | 311.85 | 311.85 | 3.74% | 1,146,028 |
| Aug 25, 2026 | 291.40 | 300.60 | 288.80 | 300.60 | 300.60 | 1.59% | 892,155 |
| Aug 24, 2026 | 302.40 | 303.35 | 295.90 | 295.90 | 295.90 | -1.86% | 497,302 |
| Aug 21, 2026 | 297.60 | 303.45 | 294.50 | 301.50 | 301.50 | 1.01% | 1,059,775 |
| Aug 20, 2026 | 299.35 | 300.20 | 292.85 | 298.50 | 298.50 | 1.15% | 1,169,075 |
| Aug 19, 2026 | 291.90 | 297.90 | 291.50 | 295.10 | 295.10 | -2.74% | 1,195,778 |
| Aug 18, 2026 | 313.65 | 314.00 | 303.40 | 303.40 | 303.40 | -3.35% | 1,597,445 |
| Aug 17, 2026 | 314.15 | 316.75 | 311.30 | 313.90 | 313.90 | 0.64% | 967,116 |
| Aug 14, 2026 | 319.50 | 319.50 | 310.60 | 311.90 | 311.90 | -1.30% | 1,346,056 |
| Aug 13, 2026 | 317.50 | 318.00 | 312.65 | 316.00 | 316.00 | 2.48% | 1,133,711 |
| Aug 12, 2026 | 307.10 | 308.85 | 303.85 | 308.35 | 308.35 | 1.82% | 1,164,549 |
| Aug 11, 2026 | 298.20 | 304.00 | 296.50 | 302.85 | 302.85 | 0.35% | 1,043,821 |
| Aug 10, 2026 | 298.30 | 304.45 | 298.05 | 301.80 | 301.80 | 3.36% | 1,793,382 |
| Aug 7, 2026 | 297.35 | 298.00 | 288.00 | 292.00 | 292.00 | -0.34% | 1,483,905 |
| Aug 6, 2026 | 290.15 | 294.75 | 286.95 | 293.00 | 293.00 | -0.71% | 1,486,895 |
| Aug 5, 2026 | 296.70 | 300.20 | 291.40 | 295.10 | 295.10 | 6.11% | 2,463,922 |
| Aug 4, 2026 | 274.45 | 285.85 | 270.55 | 278.10 | 278.10 | -0.71% | 1,703,434 |
| Aug 3, 2026 | 278.00 | 286.50 | 276.30 | 280.10 | 280.10 | -2.27% | 1,955,083 |
| Jul 31, 2026 | 274.60 | 288.00 | 274.60 | 286.60 | 286.60 | 18.31% | 3,959,165 |
| Jul 30, 2026 | 239.95 | 255.50 | 236.50 | 242.25 | 242.25 | -1.02% | 5,616,147 |
| Jul 29, 2026 | 262.90 | 263.75 | 233.20 | 244.75 | 244.75 | -6.83% | 6,747,088 |
| Jul 28, 2026 | 269.75 | 271.50 | 261.95 | 262.70 | 262.70 | -9.43% | 4,342,858 |
| Jul 27, 2026 | 287.65 | 290.60 | 281.10 | 290.05 | 290.05 | 0.16% | 1,534,451 |
| Jul 24, 2026 | 295.00 | 298.80 | 287.70 | 289.60 | 289.60 | -4.74% | 2,232,213 |
| Jul 23, 2026 | 307.40 | 307.85 | 298.25 | 304.00 | 304.00 | 0.75% | 1,501,509 |
| Jul 22, 2026 | 307.45 | 310.05 | 300.80 | 301.75 | 301.75 | 1.75% | 1,654,943 |
| Jul 21, 2026 | 282.85 | 296.55 | 282.85 | 296.55 | 296.55 | 7.82% | 2,180,847 |
| Jul 20, 2026 | 283.30 | 285.30 | 272.80 | 275.05 | 275.05 | -1.33% | 3,232,700 |
| Jul 17, 2026 | 299.75 | 301.50 | 278.75 | 278.75 | 278.75 | -13.71% | 7,214,204 |
| Jul 16, 2026 | 316.20 | 323.35 | 311.20 | 323.05 | 323.05 | 0.25% | 2,021,624 |
| Jul 15, 2026 | 316.55 | 324.00 | 313.90 | 322.25 | 322.25 | 3.57% | 1,602,173 |
| Jul 14, 2026 | 317.90 | 319.10 | 296.40 | 311.15 | 311.15 | -2.61% | 3,578,634 |
| Jul 13, 2026 | 329.40 | 331.90 | 317.90 | 319.50 | 319.50 | -0.47% | 1,845,612 |
| Jul 9, 2026 | 324.90 | 329.70 | 318.20 | 321.00 | 321.00 | -0.47% | 1,706,689 |
| Jul 8, 2026 | 326.30 | 326.80 | 317.05 | 322.50 | 322.50 | -0.32% | 2,217,880 |
| Jul 7, 2026 | 340.85 | 344.50 | 322.60 | 323.55 | 323.55 | -4.78% | 3,195,514 |
| Jul 6, 2026 | 347.15 | 349.00 | 336.05 | 339.80 | 339.80 | -0.85% | 2,156,754 |
| Jul 3, 2026 | 328.00 | 343.80 | 326.00 | 342.70 | 342.70 | 0.56% | 2,412,609 |
| Jul 2, 2026 | 329.90 | 342.50 | 329.50 | 340.80 | 340.80 | -1.45% | 2,270,679 |
| Jul 1, 2026 | 352.35 | 352.35 | 341.00 | 345.80 | 345.80 | 2.19% | 2,410,604 |
| Jun 30, 2026 | 330.00 | 339.80 | 329.50 | 338.40 | 338.40 | 6.21% | 2,482,762 |
| Jun 29, 2026 | 313.55 | 322.95 | 311.30 | 318.60 | 318.60 | 3.11% | 2,527,644 |
| Jun 26, 2026 | 326.00 | 328.00 | 307.30 | 309.00 | 309.00 | -8.36% | 5,252,066 |
| Jun 25, 2026 | 342.20 | 342.20 | 331.00 | 337.20 | 337.20 | 0.64% | 2,115,584 |
| Jun 24, 2026 | 338.25 | 340.45 | 328.00 | 335.05 | 335.05 | -4.76% | 4,468,424 |
| Jun 23, 2026 | 364.90 | 367.55 | 351.80 | 351.80 | 351.80 | -3.35% | 2,456,502 |
| Jun 22, 2026 | 353.00 | 364.00 | 352.60 | 364.00 | 364.00 | 7.55% | 2,626,160 |
| Jun 18, 2026 | 335.55 | 339.45 | 333.80 | 338.45 | 338.45 | 2.56% | 1,998,506 |
| Jun 17, 2026 | 320.40 | 330.00 | 319.40 | 330.00 | 330.00 | 0.30% | 1,934,316 |
| Jun 16, 2026 | 330.45 | 331.45 | 324.45 | 329.00 | 329.00 | 0.97% | 2,179,509 |