Yuanta Securities Investment Trust Co., Ltd - Yuanta UST 20+ Bear 1x ETF (TPE:00681R)

Taiwan · Delayed Price · Currency is TWD

21.83

-0.03 (-0.14%)

At close: Sep 22, 2026

TPE:00681R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.81	21.81	21.77	21.77	21.77	-0.27%	5,140
Sep 22, 2026	21.81	21.86	21.81	21.83	21.83	-0.14%	6,000
Sep 21, 2026	21.86	21.86	21.86	21.86	21.86	0.23%	5,000
Sep 18, 2026	21.82	21.82	21.81	21.81	21.81	-1.09%	3,140
Sep 17, 2026	22.00	22.05	22.00	22.05	22.05	-0.36%	12,000
Sep 16, 2026	22.13	22.13	22.13	22.13	22.13	-0.45%	2,135
Sep 15, 2026	22.03	22.23	22.03	22.23	22.23	0.36%	16,000
Sep 14, 2026	22.11	22.15	22.06	22.15	22.15	0.14%	155,000
Sep 11, 2026	22.07	22.15	22.07	22.12	22.12	1.51%	205,406
Sep 10, 2026	21.85	21.85	21.79	21.79	21.79	0.51%	6,000
Sep 9, 2026	21.67	21.68	21.67	21.68	21.68	0.18%	5,000
Sep 8, 2026	21.67	21.67	21.64	21.64	21.64	-0.46%	60,140
Sep 7, 2026	21.68	21.74	21.68	21.74	21.74	0.18%	64,000
Sep 4, 2026	21.78	21.78	21.70	21.70	21.70	-0.28%	195,000
Sep 3, 2026	21.76	21.76	21.76	21.76	21.76	-0.64%	2,410
Sep 2, 2026	21.83	21.90	21.83	21.90	21.90	0.27%	9,000
Sep 1, 2026	21.80	21.84	21.80	21.84	21.84	1.11%	3,000
Aug 31, 2026	21.60	21.60	21.60	21.60	21.60	0.05%	1,016
Aug 28, 2026	21.54	21.59	21.54	21.59	21.59	0.33%	2,001
Aug 27, 2026	21.52	21.52	21.52	21.52	21.52	-	1,000
Aug 26, 2026	21.51	21.52	21.49	21.52	21.52	-0.74%	602,140
Aug 25, 2026	21.69	21.72	21.68	21.68	21.68	-0.55%	83,000
Aug 24, 2026	21.80	21.80	21.80	21.80	21.80	-0.05%	1,000
Aug 21, 2026	21.81	21.81	21.81	21.81	21.81	1.16%	1,101
Aug 20, 2026	21.56	21.56	21.56	21.56	21.56	-1.55%	100,140
Aug 19, 2026	21.90	21.90	21.90	21.90	21.90	-0.77%	1,001
Aug 18, 2026	22.04	22.07	22.01	22.07	22.07	1.24%	12,052
Aug 17, 2026	21.87	21.87	21.80	21.80	21.80	0.09%	20,000
Aug 14, 2026	21.78	21.78	21.78	21.78	21.78	-0.32%	1,699
Aug 13, 2026	21.81	21.85	21.81	21.85	21.85	0.32%	5,411
Aug 12, 2026	21.78	21.78	21.78	21.78	21.78	-0.68%	5,000
Aug 11, 2026	21.88	21.93	21.88	21.93	21.93	1.15%	52,000
Aug 10, 2026	21.82	21.85	21.68	21.68	21.68	-0.73%	3,048,000
Aug 7, 2026	21.83	21.84	21.83	21.84	21.84	1.02%	2,000
Aug 6, 2026	21.65	21.65	21.62	21.62	21.62	-0.05%	156,000
Aug 5, 2026	21.70	21.70	21.63	21.63	21.63	-1.23%	3,338
Aug 4, 2026	21.90	21.90	21.90	21.90	21.90	-	2,000
Aug 3, 2026	21.90	21.93	21.90	21.90	21.90	0.64%	11,048
Jul 31, 2026	21.80	21.80	21.72	21.76	21.76	-0.68%	111,371
Jul 30, 2026	21.76	21.92	21.76	21.91	21.91	2.19%	18,148
Jul 29, 2026	21.40	21.44	21.40	21.44	21.44	-0.51%	62,070
Jul 28, 2026	21.55	21.55	21.55	21.55	21.55	0.28%	174,000
Jul 27, 2026	21.53	21.54	21.49	21.49	21.49	-1.06%	244,033
Jul 24, 2026	21.71	21.72	21.71	21.72	21.72	0.51%	2,000
Jul 23, 2026	21.59	21.61	21.59	21.61	21.61	0.19%	4,000
Jul 22, 2026	21.57	21.57	21.57	21.57	21.57	0.19%	5,025
Jul 21, 2026	21.51	21.53	21.51	21.53	21.53	0.65%	159,150
Jul 16, 2026	21.37	21.39	21.37	21.39	21.39	-0.47%	41,000
Jul 15, 2026	21.47	21.49	21.47	21.49	21.49	0.09%	145,000
Jul 14, 2026	21.46	21.47	21.46	21.47	21.47	0.37%	11,100