Fubon Multiple Income II ETF Umbrella Fund-Fubon China CSI 500 Index ETF (TPE:00783)
Taiwan · Delayed Price · Currency is TWD 28.29
+0.10 (0.35%)
At close: Sep 22, 2026
TPE:00783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.34 | 28.40 | 28.29 | 28.29 | 28.29 | 0.35% | 60,856 |
| Sep 21, 2026 | 28.12 | 28.26 | 28.12 | 28.19 | 28.19 | 0.50% | 79,231 |
| Sep 18, 2026 | 27.60 | 28.12 | 27.60 | 28.05 | 28.05 | 1.70% | 317,298 |
| Sep 17, 2026 | 27.61 | 27.64 | 27.58 | 27.58 | 27.58 | 0.33% | 63,962 |
| Sep 16, 2026 | 27.20 | 27.57 | 27.20 | 27.49 | 27.49 | 1.07% | 62,871 |
| Sep 15, 2026 | 27.30 | 27.37 | 27.20 | 27.20 | 27.20 | -0.11% | 9,371 |
| Sep 14, 2026 | 26.92 | 27.23 | 26.92 | 27.23 | 27.23 | 1.49% | 14,066 |
| Sep 11, 2026 | 26.70 | 26.83 | 26.70 | 26.83 | 26.83 | -2.65% | 39,131 |
| Sep 10, 2026 | 27.50 | 27.57 | 27.45 | 27.56 | 27.56 | 0.22% | 31,330 |
| Sep 9, 2026 | 27.67 | 27.67 | 27.50 | 27.50 | 27.50 | -0.72% | 46,470 |
| Sep 8, 2026 | 27.66 | 27.75 | 27.66 | 27.70 | 27.70 | 0.14% | 17,779 |
| Sep 7, 2026 | 27.55 | 27.66 | 27.55 | 27.66 | 27.66 | -0.50% | 6,444 |
| Sep 4, 2026 | 27.93 | 27.96 | 27.80 | 27.80 | 27.80 | 0.14% | 59,582 |
| Sep 3, 2026 | 27.85 | 27.85 | 27.76 | 27.76 | 27.76 | 0.36% | 3,316 |
| Sep 2, 2026 | 27.99 | 27.99 | 27.56 | 27.66 | 27.66 | -2.26% | 233,401 |
| Sep 1, 2026 | 28.11 | 28.30 | 28.11 | 28.30 | 28.30 | 0.64% | 10,694 |
| Aug 31, 2026 | 27.98 | 28.12 | 27.78 | 28.12 | 28.12 | -0.53% | 33,270 |
| Aug 28, 2026 | 28.37 | 28.41 | 28.22 | 28.27 | 28.27 | -0.28% | 53,877 |
| Aug 27, 2026 | 27.94 | 28.35 | 27.94 | 28.35 | 28.35 | 0.75% | 32,723 |
| Aug 26, 2026 | 28.01 | 28.18 | 27.89 | 28.14 | 28.14 | 0.93% | 143,430 |
| Aug 25, 2026 | 27.67 | 27.88 | 27.32 | 27.88 | 27.88 | 0.72% | 133,606 |
| Aug 24, 2026 | 28.26 | 28.26 | 27.68 | 27.68 | 27.68 | -2.19% | 73,076 |
| Aug 21, 2026 | 28.44 | 28.44 | 28.23 | 28.30 | 28.30 | -0.63% | 182,837 |
| Aug 20, 2026 | 28.20 | 28.56 | 28.17 | 28.48 | 28.48 | 1.28% | 441,825 |
| Aug 19, 2026 | 29.12 | 29.12 | 28.12 | 28.12 | 28.12 | -3.40% | 140,501 |
| Aug 18, 2026 | 29.14 | 29.14 | 29.04 | 29.11 | 29.11 | -0.51% | 4,246 |
| Aug 17, 2026 | 28.75 | 29.26 | 28.75 | 29.26 | 29.26 | 2.24% | 14,229 |
| Aug 14, 2026 | 28.73 | 28.77 | 28.62 | 28.62 | 28.62 | -2.85% | 18,725 |
| Aug 13, 2026 | 29.50 | 29.50 | 29.41 | 29.46 | 29.46 | 0.48% | 6,026 |
| Aug 12, 2026 | 28.95 | 29.32 | 28.95 | 29.32 | 29.32 | -0.03% | 14,001 |
| Aug 11, 2026 | 29.18 | 29.45 | 28.98 | 29.33 | 29.33 | 1.21% | 77,861 |
| Aug 10, 2026 | 29.07 | 29.21 | 28.93 | 28.98 | 28.98 | -0.31% | 23,461 |
| Aug 7, 2026 | 28.60 | 29.07 | 28.60 | 29.07 | 29.07 | 2.72% | 15,906 |
| Aug 6, 2026 | 28.59 | 28.59 | 28.30 | 28.30 | 28.30 | -0.70% | 38,019 |
| Aug 5, 2026 | 27.82 | 28.50 | 27.71 | 28.50 | 28.50 | 2.48% | 146,800 |
| Aug 4, 2026 | 27.24 | 27.81 | 27.24 | 27.81 | 27.81 | 1.98% | 31,458 |
| Aug 3, 2026 | 27.31 | 27.35 | 27.18 | 27.27 | 27.27 | -2.12% | 48,945 |
| Jul 31, 2026 | 27.38 | 28.00 | 27.38 | 27.86 | 27.86 | 3.84% | 134,552 |
| Jul 30, 2026 | 27.23 | 27.47 | 26.59 | 26.83 | 26.83 | -1.79% | 195,916 |
| Jul 29, 2026 | 27.33 | 27.38 | 26.89 | 27.32 | 27.32 | -0.15% | 345,309 |
| Jul 28, 2026 | 27.82 | 27.82 | 27.36 | 27.36 | 27.36 | -2.25% | 30,370 |
| Jul 27, 2026 | 27.69 | 27.99 | 27.43 | 27.99 | 27.99 | 0.57% | 186,484 |
| Jul 24, 2026 | 28.02 | 28.02 | 27.61 | 27.83 | 27.83 | -1.07% | 364,062 |
| Jul 23, 2026 | 28.13 | 28.16 | 28.13 | 28.13 | 28.13 | -0.99% | 36,248 |
| Jul 22, 2026 | 28.40 | 28.84 | 28.31 | 28.41 | 28.41 | 1.25% | 139,757 |
| Jul 21, 2026 | 27.16 | 28.06 | 26.58 | 28.06 | 28.06 | 3.73% | 108,095 |
| Jul 20, 2026 | 27.51 | 27.69 | 27.05 | 27.05 | 27.05 | -2.35% | 177,484 |
| Jul 17, 2026 | 28.73 | 28.73 | 27.70 | 27.70 | 27.70 | -5.01% | 253,267 |
| Jul 16, 2026 | 29.38 | 29.38 | 28.94 | 29.16 | 29.16 | -1.72% | 224,218 |
| Jul 15, 2026 | 29.30 | 29.93 | 29.30 | 29.67 | 29.67 | 0.34% | 153,082 |