Yuanta S&P US Dollar ER Future - Yuanta S&P US Dollar ER ETF (TPE:00682U)
Taiwan · Delayed Price · Currency is TWD 20.64
+0.02 (0.10%)
At close: Sep 22, 2026
TPE:00682U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.66 | 20.66 | 20.64 | 20.64 | 20.64 | 0.10% | 6,000 |
| Sep 21, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.15% | 1,291 |
| Sep 17, 2026 | 20.59 | 20.65 | 20.59 | 20.65 | 20.65 | 1.28% | 4,065 |
| Sep 11, 2026 | 20.42 | 20.42 | 20.39 | 20.39 | 20.39 | 0.34% | 7,002 |
| Sep 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.15% | 1,332 |
| Sep 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.29% | 1,352 |
| Sep 4, 2026 | 20.44 | 20.44 | 20.41 | 20.41 | 20.41 | -0.54% | 2,152 |
| Sep 2, 2026 | 20.56 | 20.56 | 20.52 | 20.52 | 20.52 | 0.54% | 2,902 |
| Sep 1, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.05% | 9,300 |
| Aug 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% | 3,000 |
| Aug 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.15% | 1,000 |
| Aug 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% | 3,000 |
| Aug 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.25% | 1,190 |
| Aug 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.88% | 1,152 |
| Aug 19, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% | 2,012 |
| Aug 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.44% | 7,003 |
| Aug 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% | 10,046 |
| Aug 12, 2026 | 20.57 | 20.57 | 20.56 | 20.56 | 20.56 | 0.54% | 32,050 |
| Aug 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% | 1,002 |
| Aug 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.49% | 1,021 |
| Jul 31, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.49 | -0.63% | 6,052 |
| Jul 30, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.29% | 1,000 |
| Jul 29, 2026 | 20.61 | 20.91 | 20.61 | 20.89 | 20.89 | 0.43% | 34,800 |
| Jul 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.63% | 1,868 |
| Jul 22, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.24% | 4,134 |
| Jul 21, 2026 | 20.63 | 20.63 | 20.62 | 20.62 | 20.62 | 0.19% | 3,001 |
| Jul 20, 2026 | 20.52 | 20.58 | 20.52 | 20.58 | 20.58 | 0.24% | 3,100 |
| Jul 16, 2026 | 20.72 | 20.72 | 20.53 | 20.53 | 20.53 | -1.06% | 2,000 |
| Jul 15, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% | 1,100 |
| Jul 14, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | 5,010 |
| Jul 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% | 32,560 |
| Jul 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% | 1,000 |
| Jul 6, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.78% | 3,000 |
| Jul 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.10% | 1,011 |
| Jul 1, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.10% | 1,155 |
| Jun 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% | 8,089 |
| Jun 29, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% | 1,000 |
| Jun 26, 2026 | 20.85 | 20.88 | 20.85 | 20.88 | 20.88 | 0.43% | 11,057 |
| Jun 25, 2026 | 20.85 | 20.85 | 20.78 | 20.79 | 20.79 | 0.63% | 6,148 |
| Jun 24, 2026 | 20.67 | 20.67 | 20.64 | 20.66 | 20.66 | -0.63% | 5,000 |
| Jun 23, 2026 | 20.60 | 20.79 | 20.60 | 20.79 | 20.79 | 1.02% | 9,044 |
| Jun 22, 2026 | 20.54 | 20.60 | 20.54 | 20.58 | 20.58 | 0.19% | 15,449 |
| Jun 18, 2026 | 20.57 | 20.58 | 20.54 | 20.54 | 20.54 | 0.64% | 104,929 |
| Jun 17, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.49% | 14,001 |
| Jun 16, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.74% | 15,000 |
| Jun 9, 2026 | 20.37 | 20.37 | 20.36 | 20.36 | 20.36 | -0.92% | 6,118 |
| Jun 8, 2026 | 20.54 | 20.55 | 20.54 | 20.55 | 20.55 | 0.64% | 2,301 |
| Jun 5, 2026 | 20.35 | 20.42 | 20.33 | 20.42 | 20.42 | 0.44% | 9,500 |
| Jun 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% | 32,187 |
| Jun 1, 2026 | 20.39 | 20.39 | 20.35 | 20.35 | 20.35 | -0.25% | 2,140 |