Fubon S&P US Preferred Stock ETF (TPE:00717)
Taiwan · Delayed Price · Currency is TWD 14.81
0.00 (0.00%)
At close: Aug 29, 2025
TPE:00717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.79 | 14.81 | 14.79 | 14.79 | - | - | 24,199 |
| Sep 1, 2025 | 14.78 | 14.81 | 14.74 | 14.79 | - | -0.14% | 61,023 |
| Aug 29, 2025 | 14.82 | 14.84 | 14.81 | 14.81 | - | - | 47,000 |
| Aug 28, 2025 | 14.83 | 14.83 | 14.81 | 14.81 | - | -0.13% | 47,000 |
| Aug 27, 2025 | 14.80 | 14.85 | 14.80 | 14.83 | - | 0.34% | 69,000 |
| Aug 26, 2025 | 14.77 | 14.79 | 14.76 | 14.78 | - | -0.07% | 95,047 |
| Aug 25, 2025 | 14.83 | 14.83 | 14.79 | 14.79 | - | 0.14% | 68,000 |
| Aug 22, 2025 | 14.72 | 14.77 | 14.72 | 14.77 | - | 0.41% | 95,000 |
| Aug 21, 2025 | 14.63 | 14.72 | 14.63 | 14.71 | - | 0.68% | 197,000 |
| Aug 20, 2025 | 14.55 | 14.63 | 14.55 | 14.61 | - | 0.62% | 235,398 |
| Aug 19, 2025 | 14.50 | 14.55 | 14.50 | 14.52 | - | 0.28% | 38,000 |
| Aug 18, 2025 | 14.49 | 14.51 | 14.46 | 14.48 | - | -0.21% | 151,000 |
| Aug 15, 2025 | 14.46 | 14.52 | 14.46 | 14.51 | - | 0.35% | 105,704 |
| Aug 14, 2025 | 14.43 | 14.50 | 14.43 | 14.46 | - | 0.21% | 103,000 |
| Aug 13, 2025 | 14.42 | 14.44 | 14.41 | 14.43 | - | 0.42% | 89,247 |
| Aug 12, 2025 | 14.33 | 14.38 | 14.33 | 14.37 | - | 0.28% | 96,000 |
| Aug 11, 2025 | 14.32 | 14.35 | 14.32 | 14.33 | - | 0.14% | 53,150 |
| Aug 8, 2025 | 14.30 | 14.32 | 14.29 | 14.31 | - | -0.14% | 139,098 |
| Aug 7, 2025 | 14.38 | 14.38 | 14.31 | 14.33 | - | -0.35% | 53,100 |
| Aug 6, 2025 | 14.37 | 14.40 | 14.34 | 14.38 | - | 0.14% | 249,000 |
| Aug 5, 2025 | 14.30 | 14.40 | 14.30 | 14.36 | - | 0.63% | 162,020 |
| Aug 4, 2025 | 14.36 | 14.36 | 14.26 | 14.27 | - | -0.90% | 28,029 |
| Aug 1, 2025 | 14.37 | 14.43 | 14.37 | 14.40 | - | 0.21% | 141,194 |
| Jul 31, 2025 | 14.22 | 14.38 | 14.22 | 14.37 | - | 1.05% | 364,331 |
| Jul 30, 2025 | 14.21 | 14.23 | 14.21 | 14.22 | - | 0.14% | 46,310 |
| Jul 29, 2025 | 14.15 | 14.21 | 14.14 | 14.20 | - | 0.50% | 213,441 |
| Jul 28, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | - | 0.64% | 122,000 |
| Jul 25, 2025 | 14.00 | 14.05 | 14.00 | 14.04 | - | 0.57% | 86,000 |
| Jul 24, 2025 | 13.98 | 13.98 | 13.95 | 13.96 | - | -0.07% | 27,240 |
| Jul 23, 2025 | 14.03 | 14.03 | 13.97 | 13.97 | - | -0.14% | 22,000 |
| Jul 22, 2025 | 14.04 | 14.04 | 13.99 | 13.99 | - | -0.36% | 36,173 |
| Jul 21, 2025 | 14.02 | 14.09 | 14.02 | 14.04 | - | - | 140,000 |
| Jul 18, 2025 | 14.00 | 14.06 | 14.00 | 14.04 | - | 0.29% | 87,000 |
| Jul 17, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | - | 0.14% | 77,000 |
| Jul 16, 2025 | 14.07 | 14.07 | 13.96 | 13.98 | - | -0.92% | 136,000 |
| Jul 15, 2025 | 14.10 | 14.11 | 14.10 | 14.11 | - | 0.07% | 90,000 |
| Jul 14, 2025 | 14.15 | 14.15 | 14.06 | 14.10 | - | -0.35% | 85,072 |
| Jul 11, 2025 | 14.14 | 14.19 | 14.14 | 14.15 | - | 0.35% | 65,005 |
| Jul 10, 2025 | 14.08 | 14.12 | 14.08 | 14.10 | - | 1.00% | 108,214 |
| Jul 9, 2025 | 13.91 | 14.00 | 13.91 | 13.96 | - | 0.29% | 61,000 |
| Jul 8, 2025 | 13.92 | 13.93 | 13.89 | 13.92 | - | -0.22% | 91,000 |
| Jul 7, 2025 | 13.88 | 13.96 | 13.85 | 13.95 | - | 0.87% | 93,000 |
| Jul 4, 2025 | 13.83 | 13.85 | 13.83 | 13.83 | - | - | 32,000 |
| Jul 3, 2025 | 13.84 | 13.87 | 13.82 | 13.83 | - | -0.07% | 41,096 |
| Jul 2, 2025 | 13.76 | 13.87 | 13.76 | 13.84 | - | 0.58% | 24,084 |
| Jul 1, 2025 | 13.76 | 13.80 | 13.76 | 13.76 | - | -0.29% | 109,000 |
| Jun 30, 2025 | 13.75 | 13.82 | 13.75 | 13.80 | - | 0.51% | 148,000 |
| Jun 27, 2025 | 13.80 | 13.80 | 13.72 | 13.73 | - | -0.36% | 83,055 |
| Jun 26, 2025 | 13.76 | 13.78 | 13.70 | 13.78 | - | -0.51% | 270,000 |
| Jun 25, 2025 | 13.85 | 13.90 | 13.84 | 13.85 | - | 0.14% | 101,780 |