Capital Taiex Daily Inversed - 1X ETF (TPE:00686R)
Taiwan · Delayed Price · Currency is TWD 1.190
0.00 (0.00%)
At close: Apr 30, 2026
TPE:00686R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 7,297,683 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 8,609,912 |
| Apr 29, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 5,145,800 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 5,924,989 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 8,435,400 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 12,924,990 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 10,473,810 |
| Apr 22, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 7,657,500 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 4,964,983 |
| Apr 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 5,341,300 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 3,809,856 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 4,418,047 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 7,040,757 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 5,644,793 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 3,511,210 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 15,559,130 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 5,370,182 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -5.67% | 8,880,932 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 5,183,961 |
| Apr 2, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 9,280,700 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -4.11% | 6,768,241 |
| Mar 31, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 2.10% | 8,712,696 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 1.42% | 6,939,109 |
| Mar 27, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 4,673,687 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 5,024,386 |
| Mar 25, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -2.11% | 3,308,110 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 9,830,600 |
| Mar 23, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 2.88% | 7,346,898 |
| Mar 20, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 5,556,500 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 3,810,390 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.16% | 3,492,000 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 5,627,203 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 11,297,800 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 6,846,160 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 5,733,580 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.86% | 12,184,200 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -2.04% | 12,370,960 |
| Mar 9, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 5.76% | 11,863,450 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 6,741,201 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -2.78% | 16,658,100 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | 17,886,920 |
| Mar 3, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 8,704,500 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | - | 8,907,857 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 7,071,644 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 12,122,140 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 7,986,082 |
| Feb 23, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 7,163,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 9,613,327 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | 5,888,041 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -2.03% | 8,144,149 |