Yuanta Securities Investment Trust Co., Ltd - Yuanta S&P JPY - 1X ETF Fund (TPE:00707R)

Taiwan · Delayed Price · Currency is TWD

31.86

-0.03 (-0.09%)

At close: Sep 22, 2026

TPE:00707R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.86	31.86	31.86	31.86	31.86	-0.09%	1,020
Sep 18, 2026	31.78	31.89	31.76	31.89	31.89	1.75%	52,000
Sep 16, 2026	31.34	31.34	31.34	31.34	31.34	0.32%	1,000
Sep 15, 2026	31.24	31.24	31.24	31.24	31.24	0.45%	2,000
Sep 14, 2026	31.17	31.17	31.10	31.10	31.10	-0.48%	18,000
Sep 11, 2026	31.12	31.28	31.12	31.25	31.25	0.55%	38,010
Sep 9, 2026	31.08	31.08	31.08	31.08	31.08	-1.71%	4,000
Sep 4, 2026	31.62	31.62	31.62	31.62	31.62	-1.74%	1,000
Aug 13, 2026	32.22	32.22	32.18	32.18	32.18	-0.06%	2,000
Aug 12, 2026	32.20	32.20	32.20	32.20	32.20	0.16%	3,000
Aug 11, 2026	32.15	32.15	32.15	32.15	32.15	0.53%	1,000
Aug 7, 2026	31.98	31.98	31.98	31.98	31.98	0.41%	5,000
Aug 6, 2026	31.85	31.85	31.85	31.85	31.85	0.16%	2,501
Aug 5, 2026	31.91	31.91	31.80	31.80	31.80	-0.50%	5,000
Aug 4, 2026	31.87	32.00	31.87	31.96	31.96	0.69%	3,510
Aug 3, 2026	31.59	31.75	31.59	31.74	31.74	-2.61%	13,020
Jul 31, 2026	32.73	32.73	32.59	32.59	32.59	-1.42%	7,013
Jul 22, 2026	32.95	33.06	32.95	33.06	33.06	0.82%	10,000
Jul 17, 2026	32.90	32.90	32.79	32.79	32.79	0.28%	2,000
Jul 15, 2026	32.70	32.70	32.70	32.70	32.70	-	1,000
Jul 8, 2026	32.70	32.70	32.70	32.70	32.70	0.31%	16,000
Jul 6, 2026	32.60	32.60	32.60	32.60	32.60	-0.40%	1,090
Jul 1, 2026	32.73	32.73	32.73	32.73	32.73	-0.06%	1,000
Jun 30, 2026	32.63	32.75	32.63	32.75	32.75	0.37%	6,000
Jun 25, 2026	32.52	32.63	32.52	32.63	32.63	0.55%	31,000
Jun 23, 2026	32.48	32.48	32.45	32.45	32.45	-0.03%	35,000
Jun 22, 2026	32.46	32.46	32.46	32.46	32.46	0.59%	5,000
Jun 18, 2026	32.27	32.27	32.27	32.27	32.27	0.22%	5,000
Jun 17, 2026	32.32	32.32	32.20	32.20	32.20	-0.03%	2,000
Jun 10, 2026	32.33	32.33	32.21	32.21	32.21	0.03%	8,000
Jun 5, 2026	32.20	32.20	32.20	32.20	32.20	0.94%	1,000
May 22, 2026	32.03	32.03	31.90	31.90	31.90	-0.25%	6,000
May 20, 2026	31.88	31.98	31.88	31.98	31.98	0.38%	3,000
May 18, 2026	31.86	31.86	31.86	31.86	31.86	0.31%	21,000
May 15, 2026	31.76	31.76	31.76	31.76	31.76	0.35%	20,000
May 14, 2026	31.65	31.65	31.65	31.65	31.65	-0.09%	3,000
May 13, 2026	31.59	31.68	31.59	31.68	31.68	0.35%	16,000
May 12, 2026	31.57	31.57	31.57	31.57	31.57	0.25%	1,000
May 8, 2026	31.43	31.51	31.43	31.49	31.49	0.45%	35,000
May 7, 2026	31.28	31.35	31.28	31.35	31.35	-	16,000
May 6, 2026	31.60	31.67	31.11	31.35	31.35	-0.95%	217,095
May 5, 2026	31.65	31.65	31.65	31.65	31.65	0.73%	6,000
May 4, 2026	31.80	31.80	31.23	31.42	31.42	-2.36%	59,140
Apr 30, 2026	32.11	32.18	32.10	32.18	32.18	0.41%	63,000
Apr 29, 2026	32.05	32.05	32.05	32.05	32.05	0.53%	1,000
Apr 28, 2026	31.88	31.88	31.88	31.88	31.88	-0.34%	25,000
Apr 24, 2026	31.99	31.99	31.99	31.99	31.99	0.06%	22,000
Apr 23, 2026	31.97	31.97	31.97	31.97	31.97	-0.25%	1,000
Apr 13, 2026	32.05	32.05	32.05	32.05	32.05	0.03%	1,200
Apr 10, 2026	31.93	32.04	31.93	32.04	32.04	0.22%	3,000