Fubon TAIEX Daily 2X Leveraged ETF (TPE:00675L)
Taiwan · Delayed Price · Currency is TWD 313.20
-9.70 (-3.00%)
At close: Oct 29, 2026
TPE:00675L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 320.10 | 321.50 | 310.50 | 313.20 | 313.20 | -3.00% | 844,059 |
| Oct 28, 2026 | 319.85 | 322.90 | 318.20 | 322.90 | 322.90 | 3.99% | 902,546 |
| Oct 27, 2026 | 316.50 | 317.40 | 307.30 | 310.50 | 310.50 | -0.16% | 783,867 |
| Oct 22, 2026 | 323.05 | 323.40 | 310.50 | 311.00 | 311.00 | -2.83% | 987,385 |
| Oct 21, 2026 | 322.30 | 325.80 | 318.50 | 320.05 | 320.05 | 2.25% | 1,184,808 |
| Oct 20, 2026 | 315.10 | 320.80 | 311.30 | 313.00 | 313.00 | -1.91% | 1,541,558 |
| Oct 19, 2026 | 315.55 | 320.70 | 314.60 | 319.10 | 319.10 | -2.06% | 1,720,983 |
| Oct 16, 2026 | 326.55 | 331.00 | 325.05 | 325.80 | 325.80 | 0.59% | 1,167,173 |
| Oct 15, 2026 | 329.45 | 332.45 | 323.25 | 323.90 | 323.90 | -7.27% | 3,656,909 |
| Oct 14, 2026 | 347.45 | 353.75 | 346.35 | 349.30 | 349.30 | 1.47% | 687,861 |
| Oct 13, 2026 | 343.70 | 348.45 | 340.90 | 344.25 | 344.25 | -4.03% | 1,951,457 |
| Oct 12, 2026 | 352.65 | 359.70 | 351.50 | 358.70 | 358.70 | 0.27% | 943,647 |
| Oct 8, 2026 | 360.00 | 361.00 | 356.65 | 357.75 | 357.75 | -2.32% | 838,145 |
| Oct 7, 2026 | 364.90 | 367.40 | 363.80 | 366.25 | 366.25 | -0.20% | 997,066 |
| Oct 6, 2026 | 367.45 | 367.45 | 362.20 | 367.00 | 367.00 | 0.70% | 906,026 |
| Oct 5, 2026 | 363.20 | 366.85 | 361.50 | 364.45 | 364.45 | 4.88% | 2,108,634 |
| Oct 2, 2026 | 346.15 | 348.35 | 344.20 | 347.50 | 347.50 | 0.10% | 481,570 |
| Oct 1, 2026 | 342.75 | 347.15 | 340.05 | 347.15 | 347.15 | 1.55% | 485,185 |
| Sep 30, 2026 | 342.85 | 346.25 | 341.00 | 341.85 | 341.85 | 2.35% | 1,056,287 |
| Sep 29, 2026 | 338.15 | 339.95 | 333.00 | 334.00 | 334.00 | -1.91% | 617,583 |
| Sep 24, 2026 | 338.35 | 341.40 | 337.30 | 340.50 | 340.50 | -0.32% | 538,580 |
| Sep 23, 2026 | 344.35 | 346.00 | 340.95 | 341.60 | 341.60 | 0.81% | 839,828 |
| 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 |