Fubon TAIEX Daily 2X Leveraged ETF (TPE:00675L)
Taiwan · Delayed Price · Currency is TWD 338.85
+1.25 (0.37%)
At close: Sep 22, 2026
TPE:00675L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 347.80 | 348.00 | 338.50 | 338.85 | 338.85 | 0.37% | 1,390,576 |
| Sep 21, 2026 | 332.35 | 337.60 | 332.05 | 337.60 | 337.60 | 5.57% | 1,112,304 |
| Sep 20, 2026 | 325.70 | 329.85 | 319.80 | 319.80 | 319.80 | -2.86% | 266,469 |
| Sep 18, 2026 | 325.70 | 329.85 | 322.80 | 329.20 | 329.20 | 3.62% | 1,365,469 |
| Sep 17, 2026 | 315.85 | 323.85 | 315.85 | 317.70 | 317.70 | 2.20% | 984,159 |
| Sep 16, 2026 | 308.00 | 313.70 | 307.25 | 310.85 | 310.85 | 1.49% | 580,600 |
| Sep 15, 2026 | 309.15 | 310.85 | 306.15 | 306.30 | 306.30 | -1.10% | 468,288 |
| Sep 14, 2026 | 304.55 | 312.20 | 303.35 | 309.70 | 309.70 | -1.28% | 975,100 |
| Sep 11, 2026 | 313.20 | 316.75 | 309.60 | 313.70 | 313.70 | -3.31% | 1,954,488 |
| Sep 10, 2026 | 321.50 | 325.00 | 319.45 | 324.45 | 324.45 | -1.11% | 865,656 |
| Sep 9, 2026 | 328.70 | 333.80 | 327.40 | 328.10 | 328.10 | 0.34% | 700,204 |
| Sep 8, 2026 | 332.65 | 333.55 | 326.20 | 327.00 | 327.00 | -1.73% | 798,337 |
| Sep 7, 2026 | 329.65 | 334.00 | 327.20 | 332.75 | 332.75 | 3.32% | 1,753,112 |
| Sep 4, 2026 | 319.95 | 322.75 | 313.60 | 322.05 | 322.05 | 3.89% | 1,196,569 |
| Sep 3, 2026 | 317.10 | 318.80 | 309.35 | 310.00 | 310.00 | -1.70% | 1,103,328 |
| Sep 2, 2026 | 321.60 | 322.30 | 315.05 | 315.35 | 315.35 | -3.67% | 1,222,861 |
| Sep 1, 2026 | 317.55 | 328.20 | 316.45 | 327.35 | 327.35 | 4.55% | 1,542,524 |
| Aug 31, 2026 | 308.60 | 313.60 | 305.25 | 313.10 | 313.10 | -1.35% | 1,089,579 |
| Aug 28, 2026 | 319.05 | 320.50 | 316.00 | 317.40 | 317.40 | 1.15% | 685,232 |
| Aug 27, 2026 | 314.80 | 319.65 | 313.05 | 313.80 | 313.80 | 0.63% | 1,007,256 |
| 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 |