Fubon 1X Inverse ETF (TPE:00676R)
Taiwan · Delayed Price · Currency is TWD 5.26
-0.01 (-0.19%)
At close: Sep 22, 2026
TPE:00676R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | -0.19% | 2,801,737 |
| Sep 22, 2026 | 5.19 | 5.27 | 5.17 | 5.26 | 5.26 | -0.19% | 7,081,230 |
| Sep 21, 2026 | 5.32 | 5.33 | 5.27 | 5.27 | 5.27 | -1.13% | 3,619,182 |
| Sep 18, 2026 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | -2.02% | 13,904,692 |
| Sep 17, 2026 | 5.46 | 5.46 | 5.38 | 5.44 | 5.44 | -1.09% | 6,850,110 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.47 | 5.50 | 5.50 | -0.54% | 5,724,773 |
| Sep 15, 2026 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | 0.55% | 3,218,655 |
| Sep 14, 2026 | 5.56 | 5.57 | 5.49 | 5.50 | 5.50 | 0.55% | 6,489,164 |
| Sep 11, 2026 | 5.48 | 5.52 | 5.45 | 5.47 | 5.47 | 1.48% | 7,788,840 |
| Sep 10, 2026 | 5.41 | 5.45 | 5.39 | 5.39 | 5.39 | 0.19% | 5,834,017 |
| Sep 9, 2026 | 5.35 | 5.38 | 5.32 | 5.38 | 5.38 | 0.19% | 3,124,504 |
| Sep 8, 2026 | 5.35 | 5.38 | 5.33 | 5.37 | 5.37 | 0.37% | 2,355,195 |
| Sep 7, 2026 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | -1.65% | 11,684,841 |
| Sep 4, 2026 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | -1.45% | 7,649,150 |
| Sep 3, 2026 | 5.45 | 5.53 | 5.44 | 5.52 | 5.52 | 0.73% | 4,926,599 |
| Sep 2, 2026 | 5.44 | 5.48 | 5.43 | 5.48 | 5.48 | 1.48% | 5,633,241 |
| Sep 1, 2026 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | -2.00% | 11,061,342 |
| Aug 31, 2026 | 5.54 | 5.57 | 5.49 | 5.51 | 5.51 | 0.55% | 4,730,042 |
| Aug 28, 2026 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | -0.36% | 3,941,808 |
| Aug 27, 2026 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | -0.54% | 9,866,728 |
| Aug 26, 2026 | 5.63 | 5.64 | 5.52 | 5.53 | 5.53 | -1.78% | 8,799,913 |
| Aug 25, 2026 | 5.70 | 5.73 | 5.62 | 5.63 | 5.63 | -0.53% | 6,933,528 |
| Aug 24, 2026 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 0.71% | 3,584,563 |
| Aug 21, 2026 | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | -0.71% | 6,793,559 |
| Aug 20, 2026 | 5.63 | 5.69 | 5.62 | 5.66 | 5.66 | -0.35% | 5,185,515 |
| Aug 19, 2026 | 5.70 | 5.72 | 5.65 | 5.68 | 5.68 | 1.43% | 11,861,631 |
| Aug 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 7,825,782 |
| Aug 17, 2026 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | -0.18% | 7,398,235 |
| Aug 14, 2026 | 5.48 | 5.55 | 5.47 | 5.53 | 5.53 | 0.55% | 9,682,571 |
| Aug 13, 2026 | 5.49 | 5.53 | 5.48 | 5.50 | 5.50 | -1.26% | 7,770,880 |
| Aug 12, 2026 | 5.58 | 5.61 | 5.56 | 5.57 | 5.57 | -0.89% | 5,974,231 |
| Aug 11, 2026 | 5.65 | 5.68 | 5.61 | 5.62 | 5.62 | -0.35% | 5,272,727 |
| Aug 10, 2026 | 5.66 | 5.67 | 5.60 | 5.64 | 5.64 | -2.25% | 10,793,515 |
| Aug 7, 2026 | 5.68 | 5.77 | 5.66 | 5.77 | 5.77 | 0.70% | 6,704,307 |
| Aug 6, 2026 | 5.76 | 5.77 | 5.69 | 5.73 | 5.73 | 0.53% | 8,070,974 |
| Aug 5, 2026 | 5.65 | 5.73 | 5.64 | 5.70 | 5.70 | -2.90% | 14,500,349 |
| Aug 4, 2026 | 5.91 | 5.94 | 5.79 | 5.87 | 5.87 | 0.17% | 9,872,714 |
| Aug 3, 2026 | 5.82 | 5.87 | 5.77 | 5.86 | 5.86 | 1.74% | 11,756,654 |
| Jul 31, 2026 | 5.86 | 5.92 | 5.76 | 5.76 | 5.76 | -9.43% | 21,732,041 |
| Jul 30, 2026 | 6.37 | 6.42 | 6.17 | 6.36 | 6.36 | 0.47% | 19,463,482 |
| Jul 29, 2026 | 6.09 | 6.44 | 6.09 | 6.33 | 6.33 | 3.94% | 23,774,147 |
| Jul 28, 2026 | 6.02 | 6.11 | 6.02 | 6.09 | 6.09 | 4.46% | 13,283,661 |
| Jul 27, 2026 | 5.85 | 5.93 | 5.82 | 5.83 | 5.83 | -0.34% | 7,928,964 |
| Jul 24, 2026 | 5.82 | 5.87 | 5.77 | 5.85 | 5.85 | 2.27% | 7,224,004 |
| Jul 23, 2026 | 5.67 | 5.78 | 5.67 | 5.72 | 5.72 | - | 7,057,361 |
| Jul 22, 2026 | 5.68 | 5.76 | 5.66 | 5.72 | 5.72 | -0.87% | 7,449,262 |
| Jul 21, 2026 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | -4.15% | 15,139,037 |
| Jul 20, 2026 | 5.91 | 6.04 | 5.90 | 6.02 | 6.02 | 0.84% | 16,018,912 |
| Jul 17, 2026 | 5.80 | 5.97 | 5.78 | 5.97 | 5.97 | 6.42% | 20,718,976 |
| Jul 16, 2026 | 5.66 | 5.70 | 5.60 | 5.61 | 5.61 | 0.18% | 6,296,475 |