Fubon TWSE Corporate Governance 100 ETF (TPE:00692)
Taiwan · Delayed Price · Currency is TWD 95.90
+0.35 (0.37%)
At close: Sep 22, 2026
TPE:00692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 96.55 | 96.95 | 96.20 | 96.50 | 96.50 | 0.63% | 898,942 |
| Sep 22, 2026 | 96.90 | 97.45 | 95.90 | 95.90 | 95.90 | 0.37% | 732,561 |
| Sep 21, 2026 | 94.50 | 95.60 | 94.50 | 95.55 | 95.55 | 0.79% | 607,152 |
| Sep 20, 2026 | 94.00 | 102.15 | 93.60 | 94.80 | 94.80 | 0.37% | 158,897 |
| Sep 18, 2026 | 94.00 | 94.50 | 93.60 | 94.45 | 94.45 | 1.67% | 1,110,897 |
| Sep 17, 2026 | 92.85 | 93.90 | 92.85 | 92.90 | 92.90 | 1.03% | 459,161 |
| Sep 16, 2026 | 91.35 | 92.50 | 91.30 | 91.95 | 91.95 | 0.66% | 1,079,545 |
| Sep 15, 2026 | 91.90 | 92.05 | 91.30 | 91.35 | 91.35 | -0.60% | 589,641 |
| Sep 14, 2026 | 91.55 | 92.05 | 90.90 | 91.90 | 91.90 | -0.33% | 536,240 |
| Sep 11, 2026 | 92.50 | 92.60 | 91.60 | 92.20 | 92.20 | -1.34% | 414,809 |
| Sep 10, 2026 | 93.20 | 93.50 | 92.90 | 93.45 | 93.45 | -0.53% | 276,314 |
| Sep 9, 2026 | 94.00 | 94.75 | 93.80 | 93.95 | 93.95 | - | 512,444 |
| Sep 8, 2026 | 94.25 | 94.80 | 93.80 | 93.95 | 93.95 | -0.37% | 809,042 |
| Sep 7, 2026 | 93.00 | 94.30 | 93.00 | 94.30 | 94.30 | 1.89% | 1,024,879 |
| Sep 4, 2026 | 92.05 | 92.55 | 91.55 | 92.55 | 92.55 | 1.48% | 523,566 |
| Sep 3, 2026 | 91.60 | 92.05 | 91.10 | 91.20 | 91.20 | -0.44% | 1,050,125 |
| Sep 2, 2026 | 92.50 | 92.50 | 91.35 | 91.60 | 91.60 | -1.45% | 206,361 |
| Sep 1, 2026 | 91.65 | 93.10 | 91.65 | 92.95 | 92.95 | 2.03% | 927,577 |
| Aug 31, 2026 | 90.10 | 91.10 | 90.05 | 91.10 | 91.10 | -0.65% | 508,064 |
| Aug 28, 2026 | 92.00 | 92.00 | 91.45 | 91.70 | 91.70 | 0.60% | 435,350 |
| Aug 27, 2026 | 91.30 | 91.95 | 91.10 | 91.15 | 91.15 | 0.16% | 358,684 |
| Aug 26, 2026 | 89.70 | 91.30 | 89.45 | 91.00 | 91.00 | 1.45% | 876,048 |
| Aug 25, 2026 | 88.65 | 89.70 | 87.95 | 89.70 | 89.70 | 0.84% | 426,192 |
| Aug 24, 2026 | 89.75 | 89.85 | 88.95 | 88.95 | 88.95 | -0.89% | 339,173 |
| Aug 21, 2026 | 89.10 | 90.00 | 88.50 | 89.75 | 89.75 | 0.73% | 316,031 |
| Aug 20, 2026 | 89.65 | 89.65 | 88.25 | 89.10 | 89.10 | 0.68% | 181,655 |
| Aug 19, 2026 | 88.50 | 89.05 | 88.25 | 88.50 | 88.50 | -1.56% | 923,788 |
| Aug 18, 2026 | 91.20 | 91.20 | 89.85 | 89.90 | 89.90 | -1.43% | 257,147 |
| Aug 17, 2026 | 91.00 | 91.70 | 90.80 | 91.20 | 91.20 | 0.16% | 731,701 |
| Aug 14, 2026 | 91.65 | 91.80 | 90.85 | 91.05 | 91.05 | -0.27% | 1,052,758 |
| Aug 13, 2026 | 91.25 | 91.55 | 90.90 | 91.30 | 91.30 | 1.11% | 858,523 |
| Aug 12, 2026 | 90.10 | 90.45 | 89.75 | 90.30 | 90.30 | 0.84% | 1,056,998 |
| Aug 11, 2026 | 89.65 | 89.85 | 88.90 | 89.55 | 89.55 | -0.11% | 423,430 |
| Aug 10, 2026 | 89.55 | 90.00 | 89.15 | 89.65 | 89.65 | 1.70% | 453,568 |
| Aug 7, 2026 | 88.70 | 88.95 | 87.55 | 88.15 | 88.15 | -0.17% | 504,203 |
| Aug 6, 2026 | 88.80 | 88.95 | 87.75 | 88.30 | 88.30 | -0.73% | 1,007,749 |
| Aug 5, 2026 | 89.00 | 89.80 | 88.50 | 88.95 | 88.95 | 2.65% | 875,108 |
| Aug 4, 2026 | 86.95 | 87.80 | 85.40 | 86.65 | 86.65 | -0.91% | 1,291,965 |
| Aug 3, 2026 | 87.20 | 87.95 | 86.40 | 87.45 | 87.45 | -0.57% | 2,592,555 |
| Jul 31, 2026 | 85.85 | 88.35 | 85.85 | 87.95 | 87.95 | 9.05% | 3,113,130 |
| Jul 30, 2026 | 80.00 | 82.45 | 79.50 | 80.65 | 80.65 | 0.19% | 3,445,810 |
| Jul 29, 2026 | 83.20 | 83.40 | 78.85 | 80.50 | 80.50 | -3.48% | 2,419,760 |
| Jul 28, 2026 | 84.25 | 84.50 | 83.25 | 83.40 | 83.40 | -4.25% | 3,275,439 |
| Jul 27, 2026 | 86.95 | 87.10 | 86.05 | 87.10 | 87.10 | -0.06% | 1,963,334 |
| Jul 24, 2026 | 87.80 | 88.25 | 86.80 | 87.15 | 87.15 | -2.08% | 408,632 |
| Jul 23, 2026 | 89.45 | 89.50 | 88.20 | 89.00 | 89.00 | -0.06% | 564,153 |
| Jul 22, 2026 | 89.20 | 90.00 | 88.75 | 89.05 | 89.05 | 1.48% | 821,748 |
| Jul 21, 2026 | 85.50 | 87.75 | 85.50 | 87.75 | 87.75 | 3.48% | 842,194 |
| Jul 20, 2026 | 85.35 | 85.70 | 84.00 | 84.80 | 84.80 | -0.35% | 3,930,095 |
| Jul 17, 2026 | 87.85 | 87.85 | 85.10 | 85.10 | 85.10 | -5.97% | 3,016,780 |