Capital Taiex Daily Inversed - 1X ETF (TPE:00685L)
Taiwan · Delayed Price · Currency is TWD 101.95
+1.95 (1.95%)
Last updated: Sep 12, 2025, 9:00 AM CST
TPE:00685L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 92.50 | 93.20 | 91.85 | 92.75 | 92.75 | 0.16% | 453,765 |
| Aug 14, 2025 | 92.60 | 93.05 | 92.00 | 92.60 | 92.60 | -0.22% | 416,382 |
| Aug 13, 2025 | 92.65 | 93.40 | 91.60 | 92.80 | 92.80 | 1.09% | 862,049 |
| Aug 12, 2025 | 91.50 | 92.05 | 91.05 | 91.80 | 91.80 | 0.27% | 482,618 |
| Aug 11, 2025 | 89.35 | 92.00 | 89.05 | 91.55 | 91.55 | 1.61% | 859,511 |
| Aug 8, 2025 | 90.35 | 90.55 | 90.00 | 90.10 | 90.10 | -0.28% | 544,716 |
| Aug 7, 2025 | 89.05 | 90.70 | 88.95 | 90.35 | 90.35 | 4.94% | 1,712,659 |
| Aug 6, 2025 | 86.25 | 86.50 | 85.80 | 86.10 | 86.10 | -1.37% | 472,381 |
| Aug 5, 2025 | 86.75 | 87.30 | 86.20 | 87.30 | 87.30 | 2.59% | 797,949 |
| Aug 4, 2025 | 84.05 | 85.10 | 83.35 | 85.10 | 85.10 | -0.87% | 919,983 |
| Aug 1, 2025 | 84.50 | 86.25 | 84.50 | 85.85 | 85.85 | -1.83% | 1,194,432 |
| Jul 31, 2025 | 85.90 | 87.60 | 85.90 | 87.45 | 87.45 | 2.10% | 882,790 |
| Jul 30, 2025 | 85.40 | 86.05 | 84.60 | 85.65 | 85.65 | 1.72% | 1,124,950 |
| Jul 29, 2025 | 85.30 | 85.65 | 83.40 | 84.20 | 84.20 | -1.86% | 1,107,561 |
| Jul 28, 2025 | 85.75 | 86.35 | 85.05 | 85.80 | 85.80 | 0.88% | 1,002,347 |
| Jul 25, 2025 | 85.20 | 85.40 | 84.65 | 85.05 | 85.05 | -0.41% | 384,010 |
| Jul 24, 2025 | 85.30 | 85.45 | 84.80 | 85.40 | 85.40 | 1.12% | 507,484 |
| Jul 23, 2025 | 83.95 | 84.90 | 83.75 | 84.45 | 84.45 | 1.62% | 595,384 |
| Jul 22, 2025 | 84.90 | 86.00 | 83.05 | 83.10 | 83.10 | -1.83% | 2,007,738 |
| Jul 21, 2025 | 85.10 | 85.20 | 84.40 | 84.65 | 84.65 | -0.65% | 510,045 |