Capital Taiex Daily Inversed - 1X ETF (TPE:00686R)
Taiwan · Delayed Price · Currency is TWD 0.9400
0.00 (0.00%)
At close: Sep 22, 2026
TPE:00686R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 6,838,188 |
| Sep 21, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,666,502 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 18,804,515 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 4,647,608 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 9,194,868 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 2,118,372 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 2.06% | 10,738,399 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 7,218,733 |
| Sep 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 4,506,934 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 2,953,934 |
| Sep 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 7,352,221 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 8,851,938 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,266,737 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 3,510,484 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 3,618,280 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 17,551,474 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 8,567,222 |
| Aug 28, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 7,459,384 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 8,588,955 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 11,219,309 |
| Aug 25, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 9,213,200 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 5,135,695 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,695,890 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 10,925,459 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 11,850,505 |
| Aug 18, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 24,269,993 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 13,918,799 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 18,123,791 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 9,753,397 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 7,314,913 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 5,130,794 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 7,822,250 |
| Aug 7, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 16,177,165 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 9,557,259 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 14,731,332 |
| Aug 4, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 12,602,013 |
| Aug 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 16,930,055 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -9.65% | 27,295,732 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 27,456,763 |
| Jul 29, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 28,774,530 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 3.81% | 12,191,231 |
| Jul 27, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 10,691,860 |
| Jul 24, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 11,350,785 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 10,530,990 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 15,417,818 |
| Jul 21, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 14,825,098 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 23,217,797 |
| Jul 17, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 6.93% | 24,252,168 |
| Jul 16, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 5,906,499 |
| Jul 15, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 7,941,769 |