Capital Taiex Daily Inversed - 1X ETF (TPE:00685L)
Taiwan · Delayed Price · Currency is TWD 150.80
-6.15 (-3.92%)
At close: Mar 31, 2026
TPE:00685L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 161.50 | 164.50 | 160.00 | 164.20 | 164.20 | 8.89% | 1,734,294 |
| Mar 31, 2026 | 154.30 | 155.60 | 149.70 | 150.80 | 150.80 | -3.92% | 2,785,697 |
| Mar 30, 2026 | 154.90 | 158.20 | 153.85 | 156.95 | 156.95 | -3.68% | 2,550,504 |
| Mar 27, 2026 | 158.85 | 163.35 | 158.05 | 162.95 | 162.95 | -1.33% | 1,645,463 |
| Mar 26, 2026 | 168.75 | 171.00 | 165.15 | 165.15 | 165.15 | -1.11% | 1,443,148 |
| Mar 25, 2026 | 166.00 | 168.55 | 162.80 | 167.00 | 167.00 | 5.86% | 1,838,416 |
| Mar 24, 2026 | 163.60 | 164.15 | 154.95 | 157.75 | 157.75 | - | 2,034,990 |
| Mar 23, 2026 | 156.45 | 160.00 | 155.80 | 157.75 | 157.75 | -5.82% | 3,697,509 |
| Mar 20, 2026 | 169.85 | 170.40 | 165.60 | 167.50 | 167.50 | -0.50% | 1,409,875 |
| Mar 19, 2026 | 170.45 | 172.45 | 168.00 | 168.35 | 168.35 | -4.75% | 1,715,876 |
| Mar 18, 2026 | 176.35 | 177.55 | 174.00 | 176.75 | 176.75 | 3.33% | 1,077,179 |
| Mar 17, 2026 | 169.70 | 172.50 | 169.60 | 171.05 | 171.05 | 3.29% | 944,406 |
| Mar 16, 2026 | 169.55 | 169.65 | 163.70 | 165.60 | 165.60 | -0.30% | 1,023,453 |
| Mar 13, 2026 | 163.45 | 167.80 | 161.95 | 166.10 | 166.10 | -1.01% | 1,276,265 |
| Mar 12, 2026 | 170.15 | 172.20 | 166.30 | 167.80 | 167.80 | -3.29% | 1,538,065 |
| Mar 11, 2026 | 166.55 | 174.50 | 165.90 | 173.50 | 173.50 | 8.03% | 1,682,745 |
| Mar 10, 2026 | 163.60 | 165.35 | 157.15 | 160.60 | 160.60 | 4.63% | 1,779,708 |
| Mar 9, 2026 | 156.00 | 157.00 | 148.80 | 153.50 | 153.50 | -10.10% | 3,916,942 |
| Mar 6, 2026 | 168.30 | 172.70 | 166.85 | 170.75 | 170.75 | 0.09% | 765,874 |
| Mar 5, 2026 | 174.10 | 176.80 | 167.95 | 170.60 | 170.60 | 4.86% | 2,194,723 |
| Mar 4, 2026 | 171.20 | 172.60 | 162.00 | 162.70 | 162.70 | -8.88% | 4,247,630 |
| Mar 3, 2026 | 186.35 | 188.30 | 178.55 | 178.55 | 178.55 | -4.72% | 2,397,973 |
| Mar 2, 2026 | 183.95 | 190.00 | 183.60 | 187.40 | 187.40 | -2.12% | 1,425,276 |
| Feb 26, 2026 | 190.25 | 192.80 | 188.45 | 191.45 | 191.45 | 0.74% | 929,904 |
| Feb 25, 2026 | 188.50 | 192.70 | 185.65 | 190.05 | 190.05 | 3.77% | 1,273,728 |
| Feb 24, 2026 | 176.45 | 184.00 | 176.30 | 183.15 | 183.15 | 5.81% | 868,964 |
| Feb 23, 2026 | 174.95 | 180.00 | 173.00 | 173.10 | 173.10 | 0.09% | 1,150,281 |
| Feb 11, 2026 | 168.85 | 173.90 | 168.85 | 172.95 | 172.95 | 3.53% | 1,139,263 |
| Feb 10, 2026 | 164.50 | 167.25 | 164.30 | 167.05 | 167.05 | 3.40% | 1,051,063 |
| Feb 9, 2026 | 162.00 | 162.30 | 160.70 | 161.55 | 161.55 | 5.69% | 1,115,874 |
| Feb 6, 2026 | 151.35 | 154.60 | 148.30 | 152.85 | 152.85 | -1.13% | 1,492,614 |
| Feb 5, 2026 | 156.00 | 157.25 | 153.85 | 154.60 | 154.60 | -3.28% | 1,128,791 |
| Feb 4, 2026 | 156.50 | 160.20 | 156.20 | 159.85 | 159.85 | 1.11% | 788,761 |
| Feb 3, 2026 | 158.55 | 159.70 | 156.00 | 158.10 | 158.10 | 3.60% | 1,152,982 |
| Feb 2, 2026 | 154.90 | 155.45 | 150.05 | 152.60 | 152.60 | -3.75% | 2,014,818 |
| Jan 30, 2026 | 160.75 | 160.75 | 156.95 | 158.55 | 158.55 | -2.94% | 1,560,236 |
| Jan 29, 2026 | 165.70 | 165.75 | 161.80 | 163.35 | 163.35 | -0.91% | 1,264,083 |
| Jan 28, 2026 | 162.85 | 165.00 | 162.80 | 164.85 | 164.85 | 2.68% | 846,017 |
| Jan 27, 2026 | 158.45 | 161.15 | 158.15 | 160.55 | 160.55 | 1.94% | 688,687 |
| Jan 26, 2026 | 157.15 | 158.15 | 156.90 | 157.50 | 157.50 | 0.22% | 455,389 |
| Jan 23, 2026 | 156.75 | 157.50 | 154.90 | 157.15 | 157.15 | 1.52% | 764,078 |
| Jan 22, 2026 | 154.85 | 156.40 | 154.00 | 154.80 | 154.80 | 2.55% | 875,731 |
| Jan 21, 2026 | 152.00 | 154.00 | 150.00 | 150.95 | 150.95 | -2.36% | 1,672,883 |
| Jan 20, 2026 | 151.30 | 154.60 | 151.25 | 154.60 | 154.60 | 0.13% | 850,987 |
| Jan 19, 2026 | 150.60 | 154.85 | 150.10 | 154.40 | 154.40 | 1.51% | 1,057,210 |
| Jan 16, 2026 | 150.70 | 152.50 | 149.15 | 152.10 | 152.10 | 3.19% | 1,193,391 |
| Jan 15, 2026 | 146.10 | 147.45 | 145.25 | 147.40 | 147.40 | 0.03% | 678,536 |
| Jan 14, 2026 | 147.40 | 148.95 | 147.05 | 147.35 | 147.35 | 1.03% | 987,930 |
| Jan 13, 2026 | 147.45 | 147.90 | 144.10 | 145.85 | 145.85 | 0.73% | 826,203 |
| Jan 12, 2026 | 144.85 | 145.25 | 143.35 | 144.80 | 144.80 | 1.54% | 982,086 |