UPAMC NYSE FANG+ ETF (TPE:00757)
Taiwan · Delayed Price · Currency is TWD 143.95
+2.80 (1.98%)
At close: Sep 22, 2026
TPE:00757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 144.25 | 145.05 | 144.25 | 144.80 | 144.80 | 0.59% | 1,463,775 |
| Sep 22, 2026 | 144.25 | 144.25 | 143.95 | 143.95 | 143.95 | 1.98% | 1,069,448 |
| Sep 21, 2026 | 141.00 | 141.30 | 140.95 | 141.15 | 141.15 | 0.36% | 689,195 |
| Sep 18, 2026 | 140.05 | 140.80 | 139.90 | 140.65 | 140.65 | 0.90% | 1,440,893 |
| Sep 17, 2026 | 139.10 | 139.55 | 139.05 | 139.40 | 139.40 | 0.58% | 869,798 |
| Sep 16, 2026 | 138.50 | 138.90 | 138.45 | 138.60 | 138.60 | -0.18% | 1,026,949 |
| Sep 15, 2026 | 139.25 | 139.55 | 138.75 | 138.85 | 138.85 | 1.24% | 1,930,267 |
| Sep 14, 2026 | 136.85 | 137.35 | 136.80 | 137.15 | 137.15 | -0.04% | 507,787 |
| Sep 11, 2026 | 137.05 | 137.25 | 136.85 | 137.20 | 137.20 | -0.47% | 411,667 |
| Sep 10, 2026 | 137.50 | 137.85 | 137.35 | 137.85 | 137.85 | 0.33% | 498,700 |
| Sep 9, 2026 | 137.55 | 137.75 | 137.40 | 137.40 | 137.40 | -1.26% | 737,260 |
| Sep 8, 2026 | 139.65 | 139.65 | 139.10 | 139.15 | 139.15 | -0.54% | 1,440,022 |
| Sep 7, 2026 | 139.40 | 139.95 | 139.10 | 139.90 | 139.90 | -1.17% | 615,612 |
| Sep 4, 2026 | 140.95 | 141.70 | 140.90 | 141.55 | 141.55 | 2.39% | 735,304 |
| Sep 3, 2026 | 138.50 | 138.90 | 138.15 | 138.25 | 138.25 | - | 355,428 |
| Sep 2, 2026 | 138.45 | 138.45 | 138.00 | 138.25 | 138.25 | -0.72% | 680,029 |
| Sep 1, 2026 | 139.55 | 139.55 | 139.15 | 139.25 | 139.25 | -0.54% | 340,882 |
| Aug 31, 2026 | 139.35 | 140.00 | 138.90 | 140.00 | 140.00 | 0.94% | 575,855 |
| Aug 28, 2026 | 138.90 | 139.10 | 138.50 | 138.70 | 138.70 | 0.54% | 1,525,410 |
| Aug 27, 2026 | 138.05 | 138.30 | 137.80 | 137.95 | 137.95 | 0.55% | 462,681 |
| Aug 26, 2026 | 137.20 | 137.50 | 136.80 | 137.20 | 137.20 | -0.04% | 566,620 |
| Aug 25, 2026 | 136.55 | 137.25 | 136.50 | 137.25 | 137.25 | 0.11% | 269,050 |
| Aug 24, 2026 | 137.35 | 137.75 | 136.95 | 137.10 | 137.10 | -0.15% | 1,321,571 |
| Aug 21, 2026 | 137.40 | 137.50 | 137.20 | 137.30 | 137.30 | -0.36% | 1,231,899 |
| Aug 20, 2026 | 137.85 | 138.35 | 137.75 | 137.80 | 137.80 | 1.06% | 1,908,768 |
| Aug 19, 2026 | 137.05 | 137.35 | 136.20 | 136.35 | 136.35 | -0.80% | 3,429,942 |
| Aug 18, 2026 | 138.55 | 138.60 | 137.25 | 137.45 | 137.45 | -2.03% | 2,594,741 |
| Aug 17, 2026 | 140.55 | 140.80 | 140.05 | 140.30 | 140.30 | -0.85% | 466,178 |
| Aug 14, 2026 | 142.05 | 142.05 | 141.40 | 141.50 | 141.50 | 1.18% | 474,654 |
| Aug 13, 2026 | 140.15 | 140.15 | 139.65 | 139.85 | 139.85 | -0.71% | 1,457,328 |
| Aug 12, 2026 | 141.20 | 141.20 | 140.70 | 140.85 | 140.85 | -0.98% | 539,589 |
| Aug 11, 2026 | 142.00 | 142.35 | 141.95 | 142.25 | 142.25 | - | 384,260 |
| Aug 10, 2026 | 141.80 | 142.25 | 141.60 | 142.25 | 142.25 | 1.86% | 732,103 |
| Aug 7, 2026 | 140.15 | 140.15 | 139.40 | 139.65 | 139.65 | -0.36% | 707,773 |
| Aug 6, 2026 | 139.95 | 140.25 | 139.45 | 140.15 | 140.15 | -1.27% | 1,864,628 |
| Aug 5, 2026 | 140.90 | 142.00 | 140.90 | 141.95 | 141.95 | 3.31% | 6,022,773 |
| Aug 4, 2026 | 136.40 | 137.50 | 136.40 | 137.40 | 137.40 | 3.27% | 2,086,359 |
| Aug 3, 2026 | 131.65 | 133.40 | 131.65 | 133.05 | 133.05 | 1.14% | 2,727,804 |
| Jul 31, 2026 | 130.55 | 131.60 | 130.55 | 131.55 | 131.55 | 4.12% | 3,228,050 |
| Jul 30, 2026 | 126.20 | 126.90 | 125.90 | 126.35 | 126.35 | -0.98% | 1,689,313 |
| Jul 29, 2026 | 128.35 | 128.50 | 127.00 | 127.60 | 127.60 | -0.47% | 5,049,424 |
| Jul 28, 2026 | 128.00 | 128.70 | 127.90 | 128.20 | 128.20 | -1.35% | 1,169,941 |
| Jul 27, 2026 | 129.20 | 129.95 | 129.20 | 129.95 | 129.95 | 1.05% | 669,048 |
| Jul 24, 2026 | 128.55 | 128.90 | 128.15 | 128.60 | 128.60 | -1.64% | 1,078,779 |
| Jul 23, 2026 | 131.75 | 131.75 | 130.20 | 130.75 | 130.75 | -1.28% | 700,468 |
| Jul 22, 2026 | 132.50 | 132.65 | 132.10 | 132.45 | 132.45 | -0.04% | 1,399,770 |
| Jul 21, 2026 | 131.35 | 132.75 | 131.35 | 132.50 | 132.50 | 0.88% | 2,189,029 |
| Jul 20, 2026 | 131.00 | 131.60 | 130.90 | 131.35 | 131.35 | 0.77% | 975,781 |
| Jul 17, 2026 | 132.00 | 132.00 | 130.25 | 130.35 | 130.35 | -3.69% | 4,376,216 |
| Jul 16, 2026 | 134.80 | 135.45 | 134.55 | 135.35 | 135.35 | 0.74% | 2,761,299 |