Fubon Mid Cap Alpha Momentum 50 ETF (TPE:00733)
Taiwan · Delayed Price · Currency is TWD 69.45
+0.75 (1.09%)
At close: Sep 22, 2026
TPE:00733 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 70.20 | 70.25 | 69.30 | 69.45 | 69.45 | 1.09% | 557,863 |
| Sep 21, 2026 | 68.60 | 69.20 | 68.25 | 68.70 | 68.70 | 0.59% | 274,131 |
| Sep 20, 2026 | 67.50 | 68.40 | 67.30 | 68.30 | 68.30 | - | 26,789 |
| Sep 18, 2026 | 67.50 | 68.40 | 67.30 | 68.30 | 68.30 | 2.78% | 389,789 |
| Sep 17, 2026 | 67.40 | 68.50 | 66.45 | 66.45 | 66.45 | -0.82% | 272,721 |
| Sep 16, 2026 | 65.45 | 67.15 | 65.45 | 67.00 | 67.00 | 2.52% | 342,098 |
| Sep 15, 2026 | 65.95 | 66.55 | 65.35 | 65.35 | 65.35 | -0.98% | 252,515 |
| Sep 14, 2026 | 65.65 | 66.35 | 64.70 | 66.00 | 66.00 | -0.53% | 205,512 |
| Sep 11, 2026 | 67.15 | 67.55 | 66.30 | 66.35 | 66.35 | -1.92% | 238,041 |
| Sep 10, 2026 | 67.75 | 67.95 | 66.50 | 67.65 | 67.65 | -0.15% | 132,912 |
| Sep 9, 2026 | 67.60 | 68.45 | 67.50 | 67.75 | 67.75 | 0.89% | 218,863 |
| Sep 8, 2026 | 68.00 | 68.00 | 67.00 | 67.15 | 67.15 | -1.25% | 321,745 |
| Sep 7, 2026 | 68.55 | 68.85 | 67.80 | 68.00 | 68.00 | 0.97% | 478,506 |
| Sep 4, 2026 | 66.75 | 67.40 | 65.50 | 67.35 | 67.35 | 3.70% | 1,102,185 |
| Sep 3, 2026 | 67.45 | 67.50 | 64.90 | 64.95 | 64.95 | -3.13% | 500,191 |
| Sep 2, 2026 | 67.85 | 67.85 | 66.95 | 67.05 | 67.05 | -1.40% | 96,606 |
| Sep 1, 2026 | 68.10 | 68.35 | 67.85 | 68.00 | 68.00 | 1.72% | 249,155 |
| Aug 31, 2026 | 68.00 | 68.45 | 66.00 | 66.85 | 66.85 | -2.76% | 203,687 |
| Aug 28, 2026 | 68.60 | 69.50 | 68.40 | 68.75 | 68.75 | 0.73% | 188,347 |
| Aug 27, 2026 | 67.65 | 68.55 | 67.15 | 68.25 | 68.25 | 1.64% | 340,746 |
| Aug 26, 2026 | 65.60 | 67.20 | 65.60 | 67.15 | 67.15 | 2.83% | 271,178 |
| Aug 25, 2026 | 64.70 | 65.30 | 63.40 | 65.30 | 65.30 | 0.93% | 250,719 |
| Aug 24, 2026 | 64.95 | 66.00 | 64.65 | 64.70 | 64.70 | - | 132,543 |
| Aug 21, 2026 | 65.60 | 66.00 | 64.70 | 64.70 | 64.70 | -1.75% | 236,741 |
| Aug 20, 2026 | 67.00 | 67.00 | 65.30 | 65.85 | 65.85 | 0.61% | 156,783 |
| Aug 19, 2026 | 65.10 | 66.25 | 65.10 | 65.45 | 65.45 | -1.06% | 331,800 |
| Aug 18, 2026 | 66.85 | 67.20 | 66.00 | 66.15 | 66.15 | -1.19% | 374,708 |
| Aug 17, 2026 | 66.45 | 66.95 | 65.05 | 66.95 | 66.95 | 0.75% | 619,049 |
| Aug 14, 2026 | 67.25 | 67.25 | 66.20 | 66.45 | 66.45 | -1.19% | 609,721 |
| Aug 13, 2026 | 67.25 | 68.15 | 67.20 | 67.25 | 67.25 | 0.82% | 451,382 |
| Aug 12, 2026 | 65.75 | 67.35 | 65.75 | 66.70 | 66.70 | 1.52% | 464,049 |
| Aug 11, 2026 | 64.25 | 66.00 | 64.10 | 65.70 | 65.70 | 1.39% | 629,225 |
| Aug 10, 2026 | 63.85 | 65.10 | 63.85 | 64.80 | 64.80 | 2.53% | 348,439 |
| Aug 7, 2026 | 64.70 | 64.70 | 63.10 | 63.20 | 63.20 | -2.24% | 402,357 |
| Aug 6, 2026 | 62.75 | 64.65 | 61.75 | 64.65 | 64.65 | 3.03% | 651,580 |
| Aug 5, 2026 | 63.25 | 63.55 | 62.55 | 62.75 | 62.75 | 2.12% | 462,234 |
| Aug 4, 2026 | 59.80 | 61.65 | 59.80 | 61.45 | 61.45 | 3.10% | 874,987 |
| Aug 3, 2026 | 57.90 | 60.20 | 57.85 | 59.60 | 59.60 | 3.29% | 1,944,395 |
| Jul 31, 2026 | 57.15 | 58.70 | 57.15 | 57.70 | 57.70 | 7.45% | 2,153,223 |
| Jul 30, 2026 | 54.50 | 56.85 | 53.25 | 53.70 | 53.70 | -3.68% | 2,494,142 |
| Jul 29, 2026 | 59.25 | 59.25 | 54.80 | 55.75 | 55.75 | -5.91% | 2,001,972 |
| Jul 28, 2026 | 60.15 | 60.60 | 59.15 | 59.25 | 59.25 | -5.20% | 899,274 |
| Jul 27, 2026 | 63.70 | 63.75 | 61.30 | 62.50 | 62.50 | -1.81% | 3,577,745 |
| Jul 24, 2026 | 65.35 | 65.95 | 63.25 | 63.65 | 63.65 | -3.56% | 1,280,197 |
| Jul 23, 2026 | 66.90 | 67.00 | 65.00 | 66.00 | 66.00 | -1.05% | 683,951 |
| Jul 22, 2026 | 66.95 | 67.80 | 66.20 | 66.70 | 66.70 | 2.46% | 824,778 |
| Jul 21, 2026 | 62.95 | 65.30 | 62.95 | 65.10 | 65.10 | 4.58% | 1,593,214 |
| Jul 20, 2026 | 63.90 | 64.20 | 61.25 | 62.25 | 62.25 | -3.26% | 1,343,825 |
| Jul 17, 2026 | 66.95 | 67.10 | 64.30 | 64.35 | 64.35 | -8.01% | 1,337,977 |
| Jul 16, 2026 | 71.90 | 71.90 | 69.95 | 69.95 | 69.95 | -4.37% | 940,313 |