Capital Taiex Daily Inversed - 1X ETF (TPE:00685L)
Taiwan · Delayed Price · Currency is TWD 88.90
-0.85 (-0.95%)
At close: Aug 22, 2025, 1:30 PM CST
TPE:00685L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 93.35 | 93.80 | 92.20 | 92.60 | - | -1.80% | 459,318 |
| Aug 27, 2025 | 93.65 | 94.40 | 93.40 | 94.30 | - | 2.00% | 611,501 |
| Aug 26, 2025 | 91.80 | 92.75 | 91.40 | 92.45 | - | -0.11% | 283,100 |
| Aug 25, 2025 | 91.95 | 92.95 | 91.15 | 92.55 | - | 4.11% | 861,178 |
| Aug 22, 2025 | 90.05 | 90.05 | 88.60 | 88.90 | - | -0.95% | 354,275 |
| Aug 21, 2025 | 88.95 | 90.15 | 88.80 | 89.75 | - | 1.76% | 914,224 |
| Aug 20, 2025 | 90.90 | 91.30 | 87.80 | 88.20 | - | -5.26% | 1,962,680 |
| Aug 19, 2025 | 93.75 | 93.75 | 92.85 | 93.10 | - | -0.80% | 332,153 |
| Aug 18, 2025 | 92.00 | 93.85 | 92.00 | 93.85 | - | 1.19% | 526,085 |
| Aug 15, 2025 | 92.50 | 93.20 | 91.85 | 92.75 | - | 0.16% | 438,041 |
| Aug 14, 2025 | 92.60 | 93.05 | 92.00 | 92.60 | - | -0.22% | 407,270 |
| Aug 13, 2025 | 92.65 | 93.40 | 91.60 | 92.80 | - | 1.09% | 837,256 |
| Aug 12, 2025 | 91.50 | 92.05 | 91.05 | 91.80 | - | 0.27% | 473,598 |
| Aug 11, 2025 | 89.35 | 92.00 | 89.05 | 91.55 | - | 1.61% | 842,537 |
| Aug 8, 2025 | 90.35 | 90.55 | 90.00 | 90.10 | - | -0.28% | 534,263 |
| Aug 7, 2025 | 89.05 | 90.70 | 88.95 | 90.35 | - | 4.94% | 1,682,201 |
| Aug 6, 2025 | 86.25 | 86.50 | 85.80 | 86.10 | - | -1.37% | 458,464 |
| Aug 5, 2025 | 86.75 | 87.30 | 86.20 | 87.30 | - | 2.59% | 784,286 |
| Aug 4, 2025 | 84.05 | 85.10 | 83.35 | 85.10 | - | -0.87% | 902,247 |
| Aug 1, 2025 | 84.50 | 86.25 | 84.50 | 85.85 | - | -1.83% | 1,170,326 |
| Jul 31, 2025 | 85.90 | 87.60 | 85.90 | 87.45 | - | 2.10% | 863,268 |
| Jul 30, 2025 | 85.40 | 86.05 | 84.60 | 85.65 | - | 1.72% | 1,100,500 |
| Jul 29, 2025 | 85.30 | 85.65 | 83.40 | 84.20 | - | -1.86% | 1,070,518 |
| Jul 28, 2025 | 85.75 | 86.35 | 85.05 | 85.80 | - | 0.88% | 987,118 |
| Jul 25, 2025 | 85.20 | 85.40 | 84.65 | 85.05 | - | -0.41% | 380,110 |
| Jul 24, 2025 | 85.30 | 85.45 | 84.80 | 85.40 | - | 1.12% | 500,223 |
| Jul 23, 2025 | 83.95 | 84.90 | 83.75 | 84.45 | - | 1.62% | 583,500 |
| Jul 22, 2025 | 84.90 | 86.00 | 83.05 | 83.10 | - | -1.83% | 1,978,294 |
| Jul 21, 2025 | 85.10 | 85.20 | 84.40 | 84.65 | - | -0.65% | 494,500 |
| Jul 18, 2025 | 85.60 | 85.60 | 84.80 | 85.20 | - | 1.97% | 1,243,200 |
| Jul 17, 2025 | 82.95 | 83.55 | 82.10 | 83.55 | - | 1.52% | 612,158 |
| Jul 16, 2025 | 81.15 | 83.00 | 81.15 | 82.30 | - | 1.73% | 961,120 |
| Jul 15, 2025 | 78.85 | 81.20 | 78.85 | 80.90 | - | 2.66% | 671,200 |
| Jul 14, 2025 | 79.90 | 79.90 | 78.75 | 78.80 | - | -1.99% | 662,111 |
| Jul 11, 2025 | 79.10 | 80.40 | 78.95 | 80.40 | - | 1.64% | 816,464 |
| Jul 10, 2025 | 78.15 | 79.60 | 78.10 | 79.10 | - | 1.09% | 975,100 |
| Jul 9, 2025 | 76.25 | 78.45 | 76.25 | 78.25 | - | 1.95% | 448,000 |
| Jul 8, 2025 | 76.90 | 77.40 | 76.20 | 76.75 | - | -0.78% | 815,038 |
| Jul 7, 2025 | 77.95 | 78.00 | 76.90 | 77.35 | - | -1.21% | 666,000 |
| Jul 4, 2025 | 80.20 | 80.25 | 78.20 | 78.30 | - | -2.06% | 712,090 |
| Jul 3, 2025 | 79.35 | 80.10 | 79.20 | 79.95 | - | 2.90% | 1,040,720 |
| Jul 2, 2025 | 76.80 | 77.90 | 76.70 | 77.70 | - | 0.06% | 392,100 |
| Jul 1, 2025 | 77.30 | 79.25 | 77.25 | 77.65 | - | 2.04% | 1,378,000 |
| Jun 30, 2025 | 76.30 | 76.40 | 75.85 | 76.10 | - | 0.53% | 650,455 |
| Jun 27, 2025 | 76.40 | 76.40 | 75.15 | 75.70 | - | -0.20% | 463,071 |
| Jun 26, 2025 | 76.50 | 76.90 | 75.75 | 75.85 | - | -0.46% | 534,288 |
| Jun 25, 2025 | 75.85 | 76.20 | 75.40 | 76.20 | - | 1.80% | 659,093 |
| Jun 24, 2025 | 74.00 | 74.85 | 73.95 | 74.85 | - | 4.54% | 1,224,650 |
| Jun 23, 2025 | 70.65 | 71.70 | 70.10 | 71.60 | - | -1.58% | 1,422,050 |
| Jun 20, 2025 | 73.10 | 73.45 | 71.75 | 72.75 | - | -0.55% | 782,000 |