Capital Taiex Daily Inversed - 1X ETF (TPE:00685L)
Taiwan · Delayed Price · Currency is TWD 126.00
+3.35 (2.73%)
At close: Oct 29, 2025
TPE:00685L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 126.00 | 127.10 | 123.90 | 125.65 | 125.65 | -0.28% | 895,828 |
| Oct 29, 2025 | 124.75 | 126.05 | 124.40 | 126.00 | 126.00 | 2.73% | 756,467 |
| Oct 28, 2025 | 123.65 | 123.65 | 122.20 | 122.65 | 122.65 | -1.17% | 725,043 |
| Oct 27, 2025 | 124.00 | 124.35 | 122.90 | 124.10 | 124.10 | 4.46% | 765,962 |
| Oct 23, 2025 | 117.30 | 119.10 | 117.25 | 118.80 | 118.80 | -1.21% | 537,799 |
| Oct 22, 2025 | 118.35 | 120.50 | 118.30 | 120.25 | 120.25 | -0.50% | 544,334 |
| Oct 21, 2025 | 121.50 | 122.50 | 120.60 | 120.85 | 120.85 | 0.33% | 552,964 |
| Oct 20, 2025 | 118.50 | 120.70 | 117.90 | 120.45 | 120.45 | 2.90% | 655,055 |
| Oct 17, 2025 | 117.80 | 118.35 | 117.00 | 117.05 | 117.05 | -2.90% | 858,700 |
| Oct 16, 2025 | 118.10 | 120.60 | 117.80 | 120.55 | 120.55 | 3.52% | 936,624 |
| Oct 15, 2025 | 113.20 | 116.45 | 112.40 | 116.45 | 116.45 | 3.10% | 768,920 |
| Oct 14, 2025 | 117.45 | 118.00 | 112.55 | 112.95 | 112.95 | -0.75% | 1,534,689 |
| Oct 13, 2025 | 111.00 | 113.95 | 110.70 | 113.80 | 113.80 | -2.94% | 2,279,647 |
| Oct 9, 2025 | 117.90 | 118.00 | 116.80 | 117.25 | 117.25 | 1.60% | 647,293 |
| Oct 8, 2025 | 114.35 | 115.50 | 113.55 | 115.40 | 115.40 | -1.28% | 1,139,338 |
| Oct 7, 2025 | 114.80 | 117.35 | 114.70 | 116.90 | 116.90 | 4.14% | 760,477 |
| Oct 3, 2025 | 109.65 | 112.25 | 109.65 | 112.25 | 112.25 | 2.42% | 575,533 |
| Oct 2, 2025 | 110.05 | 110.30 | 109.30 | 109.60 | 109.60 | 2.81% | 633,852 |
| Oct 1, 2025 | 107.20 | 109.15 | 106.20 | 106.60 | 106.60 | 0.52% | 677,763 |
| Sep 30, 2025 | 105.25 | 106.50 | 105.00 | 106.05 | 106.05 | 2.51% | 611,365 |
| Sep 26, 2025 | 105.70 | 105.70 | 102.15 | 103.45 | 103.45 | -3.59% | 1,258,513 |
| Sep 25, 2025 | 107.25 | 108.45 | 106.95 | 107.30 | 107.30 | -0.83% | 347,482 |
| Sep 24, 2025 | 108.75 | 108.85 | 106.80 | 108.20 | 108.20 | 0.05% | 650,835 |
| Sep 23, 2025 | 106.80 | 108.75 | 106.45 | 108.15 | 108.15 | 2.56% | 602,794 |
| Sep 22, 2025 | 104.10 | 105.60 | 103.75 | 105.45 | 105.45 | 1.39% | 392,356 |
| Sep 19, 2025 | 104.55 | 104.55 | 103.30 | 104.00 | 104.00 | 0.10% | 552,601 |
| Sep 18, 2025 | 102.80 | 104.05 | 102.15 | 103.90 | 103.90 | 1.76% | 411,192 |
| Sep 17, 2025 | 102.70 | 102.90 | 101.75 | 102.10 | 102.10 | -1.21% | 468,413 |
| Sep 16, 2025 | 101.90 | 103.50 | 101.85 | 103.35 | 103.35 | 2.23% | 499,339 |
| Sep 15, 2025 | 101.65 | 101.65 | 100.50 | 101.10 | 101.10 | -0.83% | 542,826 |
| Sep 12, 2025 | 101.40 | 101.95 | 101.10 | 101.95 | 101.95 | 1.95% | 430,014 |
| Sep 11, 2025 | 101.30 | 101.90 | 99.65 | 100.00 | 100.00 | - | 957,716 |
| Sep 10, 2025 | 98.10 | 100.10 | 98.10 | 100.00 | 100.00 | 3.47% | 967,799 |
| Sep 9, 2025 | 95.90 | 96.95 | 95.70 | 96.65 | 96.65 | 1.68% | 648,619 |
| Sep 8, 2025 | 95.10 | 95.70 | 94.60 | 95.05 | 95.05 | 1.49% | 566,844 |
| Sep 5, 2025 | 93.25 | 93.75 | 92.85 | 93.65 | 93.65 | 2.24% | 607,926 |
| Sep 4, 2025 | 92.50 | 93.30 | 91.60 | 91.60 | 91.60 | 1.16% | 785,247 |
| Sep 3, 2025 | 90.15 | 91.20 | 90.00 | 90.55 | 90.55 | 0.17% | 370,075 |
| Sep 2, 2025 | 92.05 | 92.40 | 89.70 | 90.40 | 90.40 | -0.11% | 783,991 |
| Sep 1, 2025 | 91.80 | 92.40 | 89.50 | 90.50 | 90.50 | -2.32% | 850,569 |
| Aug 29, 2025 | 93.90 | 94.00 | 92.60 | 92.65 | 92.65 | 0.05% | 536,368 |
| Aug 28, 2025 | 93.35 | 93.80 | 92.20 | 92.60 | 92.60 | -1.80% | 463,187 |
| Aug 27, 2025 | 93.65 | 94.40 | 93.40 | 94.30 | 94.30 | 2.00% | 625,880 |
| Aug 26, 2025 | 91.80 | 92.75 | 91.40 | 92.45 | 92.45 | -0.11% | 292,992 |
| Aug 25, 2025 | 91.95 | 92.95 | 91.15 | 92.55 | 92.55 | 4.11% | 888,437 |
| Aug 22, 2025 | 90.05 | 90.05 | 88.60 | 88.90 | 88.90 | -0.95% | 366,745 |
| Aug 21, 2025 | 88.95 | 90.15 | 88.80 | 89.75 | 89.75 | 1.76% | 926,199 |
| Aug 20, 2025 | 90.90 | 91.30 | 87.80 | 88.20 | 88.20 | -5.26% | 2,051,209 |
| Aug 19, 2025 | 93.75 | 93.75 | 92.85 | 93.10 | 93.10 | -0.80% | 343,523 |
| Aug 18, 2025 | 92.00 | 93.85 | 92.00 | 93.85 | 93.85 | 1.19% | 544,921 |