Fubon TWSE Corporate Governance 100 ETF (TPE:00692)
79.10
-0.35 (-0.44%)
At close: Apr 30, 2026
TPE:00692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 80.15 | 80.25 | 79.05 | 79.10 | 79.10 | -0.44% | 1,371,376 |
| Apr 29, 2026 | 79.40 | 80.10 | 78.80 | 79.45 | 79.45 | -1.18% | 685,511 |
| Apr 28, 2026 | 80.90 | 81.70 | 80.25 | 80.40 | 80.40 | -0.86% | 1,497,976 |
| Apr 27, 2026 | 80.00 | 82.25 | 80.00 | 81.10 | 81.10 | 2.79% | 4,091,017 |
| Apr 24, 2026 | 76.85 | 78.90 | 76.85 | 78.90 | 78.90 | 4.02% | 2,441,126 |
| Apr 23, 2026 | 76.90 | 77.95 | 75.00 | 75.85 | 75.85 | 0.20% | 2,804,682 |
| Apr 22, 2026 | 75.00 | 75.80 | 75.00 | 75.70 | 75.70 | 0.66% | 1,597,736 |
| Apr 21, 2026 | 74.80 | 75.60 | 74.80 | 75.20 | 75.20 | 1.14% | 1,547,560 |
| Apr 20, 2026 | 74.15 | 74.90 | 74.15 | 74.35 | 74.35 | 0.75% | 962,852 |
| Apr 17, 2026 | 73.80 | 74.00 | 73.65 | 73.80 | 73.80 | -0.81% | 966,873 |
| Apr 16, 2026 | 74.40 | 74.55 | 73.70 | 74.40 | 74.40 | 0.95% | 2,502,871 |
| Apr 15, 2026 | 73.35 | 74.50 | 73.35 | 73.70 | 73.70 | 1.45% | 3,379,377 |
| Apr 14, 2026 | 72.00 | 72.95 | 71.95 | 72.65 | 72.65 | 2.40% | 1,666,127 |
| Apr 13, 2026 | 70.85 | 71.15 | 70.75 | 70.95 | 70.95 | -0.21% | 1,480,520 |
| Apr 10, 2026 | 70.50 | 71.10 | 70.45 | 71.10 | 71.10 | 1.72% | 2,380,252 |
| Apr 9, 2026 | 69.80 | 69.90 | 69.30 | 69.90 | 69.90 | 0.07% | 1,509,749 |
| Apr 8, 2026 | 68.55 | 70.00 | 68.55 | 69.85 | 69.85 | 4.96% | 2,695,500 |
| Apr 7, 2026 | 66.20 | 66.75 | 66.05 | 66.55 | 66.55 | 1.99% | 1,123,178 |
| Apr 2, 2026 | 66.75 | 66.90 | 65.10 | 65.25 | 65.25 | -1.95% | 1,315,392 |
| Apr 1, 2026 | 66.00 | 66.60 | 65.95 | 66.55 | 66.55 | 4.23% | 2,161,159 |
| Mar 31, 2026 | 64.30 | 64.80 | 63.70 | 63.85 | 63.85 | -1.77% | 1,604,887 |
| Mar 30, 2026 | 64.55 | 65.20 | 64.40 | 65.00 | 65.00 | -1.66% | 1,567,090 |
| Mar 27, 2026 | 65.45 | 66.20 | 65.00 | 66.10 | 66.10 | -0.90% | 820,498 |
| Mar 26, 2026 | 67.10 | 67.60 | 66.60 | 66.70 | 66.70 | -0.52% | 922,254 |
| Mar 25, 2026 | 66.75 | 67.45 | 66.75 | 67.05 | 67.05 | 2.37% | 739,624 |
| Mar 24, 2026 | 66.20 | 66.30 | 64.95 | 65.50 | 65.50 | 0.54% | 890,107 |
| Mar 23, 2026 | 65.40 | 65.40 | 64.50 | 65.15 | 65.15 | -2.40% | 2,288,269 |
| Mar 20, 2026 | 66.90 | 67.25 | 66.45 | 66.75 | 66.75 | -0.22% | 893,813 |
| Mar 19, 2026 | 67.60 | 67.60 | 66.80 | 66.90 | 66.90 | -2.34% | 1,668,359 |
| Mar 18, 2026 | 68.50 | 68.75 | 68.10 | 68.50 | 68.50 | 1.71% | 783,026 |
| Mar 17, 2026 | 67.20 | 67.80 | 67.20 | 67.35 | 67.35 | 0.97% | 1,200,121 |
| Mar 16, 2026 | 67.25 | 67.50 | 66.35 | 66.70 | 66.70 | -0.30% | 3,076,220 |
| Mar 13, 2026 | 66.50 | 67.35 | 66.25 | 66.90 | 66.90 | -0.82% | 2,607,483 |
| Mar 12, 2026 | 68.25 | 68.25 | 67.10 | 67.45 | 67.45 | -1.82% | 1,101,301 |
| Mar 11, 2026 | 66.95 | 68.75 | 66.95 | 68.70 | 68.70 | 3.85% | 1,450,685 |
| Mar 10, 2026 | 66.65 | 67.00 | 65.35 | 66.15 | 66.15 | 2.56% | 2,090,523 |
| Mar 9, 2026 | 64.05 | 64.65 | 63.50 | 64.50 | 64.50 | -4.52% | 4,159,599 |
| Mar 6, 2026 | 67.50 | 67.85 | 67.05 | 67.55 | 67.55 | -0.44% | 2,176,869 |
| Mar 5, 2026 | 68.25 | 69.25 | 67.45 | 67.85 | 67.85 | 2.34% | 2,156,808 |
| Mar 4, 2026 | 67.65 | 67.65 | 66.25 | 66.30 | 66.30 | -4.05% | 4,210,627 |
| Mar 3, 2026 | 70.40 | 70.45 | 69.05 | 69.10 | 69.10 | -2.06% | 2,450,260 |
| Mar 2, 2026 | 69.60 | 70.90 | 69.55 | 70.55 | 70.55 | -0.84% | 1,633,146 |
| Feb 26, 2026 | 70.95 | 71.55 | 70.80 | 71.15 | 71.15 | 0.28% | 2,325,712 |
| Feb 25, 2026 | 70.45 | 71.75 | 70.45 | 70.95 | 70.95 | 1.94% | 2,093,869 |
| Feb 24, 2026 | 68.25 | 69.95 | 68.25 | 69.60 | 69.60 | 2.28% | 4,634,872 |
| Feb 23, 2026 | 68.20 | 68.95 | 68.00 | 68.05 | 68.05 | 0.37% | 3,653,987 |
| Feb 11, 2026 | 66.90 | 68.00 | 66.90 | 67.80 | 67.80 | 2.03% | 1,968,366 |
| Feb 10, 2026 | 65.85 | 66.50 | 65.80 | 66.45 | 66.45 | 1.84% | 1,176,712 |
| Feb 9, 2026 | 65.25 | 65.50 | 65.10 | 65.25 | 65.25 | 2.51% | 1,224,306 |
| Feb 6, 2026 | 63.00 | 63.80 | 62.50 | 63.65 | 63.65 | 0.16% | 1,859,712 |