Fubon MSCI ACWI IMI Select Future Mobility Top 30 Capped ETF (TPE:00895)
Taiwan · Delayed Price · Currency is TWD 32.10
-0.71 (-2.16%)
At close: Aug 1, 2025, 1:30 PM CST
TPE:00895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 32.09 | 32.30 | 32.09 | 32.29 | - | 2.31% | 942,849 |
| Aug 4, 2025 | 31.66 | 31.66 | 31.43 | 31.56 | - | -1.68% | 863,092 |
| Aug 1, 2025 | 32.08 | 32.22 | 31.98 | 32.10 | - | -2.16% | 755,878 |
| Jul 31, 2025 | 32.64 | 32.84 | 32.64 | 32.81 | - | 1.23% | 1,277,530 |
| Jul 30, 2025 | 32.44 | 32.45 | 32.27 | 32.41 | - | - | 1,411,892 |
| Jul 29, 2025 | 32.32 | 32.44 | 32.32 | 32.41 | - | 0.68% | 1,706,247 |
| Jul 28, 2025 | 32.13 | 32.20 | 32.11 | 32.19 | - | 1.42% | 1,378,969 |
| Jul 25, 2025 | 31.78 | 31.81 | 31.74 | 31.74 | - | -0.13% | 963,234 |
| Jul 24, 2025 | 31.82 | 31.86 | 31.77 | 31.78 | - | 0.57% | 981,577 |
| Jul 23, 2025 | 31.70 | 31.70 | 31.52 | 31.60 | - | -0.32% | 742,490 |
| Jul 22, 2025 | 31.89 | 31.89 | 31.70 | 31.70 | - | -0.78% | 1,429,104 |
| Jul 21, 2025 | 31.84 | 31.98 | 31.84 | 31.95 | - | 0.47% | 1,543,167 |
| Jul 18, 2025 | 31.73 | 31.81 | 31.73 | 31.80 | - | 1.18% | 1,625,486 |
| Jul 17, 2025 | 31.38 | 31.45 | 31.15 | 31.43 | - | 1.16% | 1,534,350 |
| Jul 16, 2025 | 31.30 | 31.30 | 31.07 | 31.07 | - | 0.03% | 4,681,914 |
| Jul 15, 2025 | 30.73 | 31.08 | 30.73 | 31.06 | - | 1.30% | 8,093,136 |
| Jul 14, 2025 | 30.67 | 30.75 | 30.64 | 30.66 | - | 0.23% | 4,098,426 |
| Jul 11, 2025 | 30.60 | 30.62 | 30.50 | 30.59 | - | 1.02% | 5,722,335 |
| Jul 10, 2025 | 30.20 | 30.28 | 30.19 | 30.28 | - | 1.00% | 1,300,796 |
| Jul 9, 2025 | 29.94 | 30.00 | 29.93 | 29.98 | - | 0.74% | 2,765,489 |
| Jul 8, 2025 | 29.70 | 29.77 | 29.67 | 29.76 | - | -0.03% | 1,559,500 |
| Jul 7, 2025 | 29.88 | 29.88 | 29.72 | 29.77 | - | -0.53% | 3,207,892 |
| Jul 4, 2025 | 29.98 | 30.05 | 29.90 | 29.93 | - | -0.13% | 654,768 |
| Jul 3, 2025 | 30.08 | 30.08 | 29.95 | 29.97 | - | 0.91% | 843,321 |
| Jul 2, 2025 | 29.61 | 29.70 | 29.61 | 29.70 | - | -0.60% | 621,189 |
| Jul 1, 2025 | 30.10 | 30.10 | 29.88 | 29.88 | - | -0.96% | 1,745,520 |
| Jun 30, 2025 | 29.99 | 30.25 | 29.99 | 30.17 | - | 1.41% | 2,824,488 |
| Jun 27, 2025 | 29.90 | 29.95 | 29.75 | 29.75 | - | -0.07% | 1,592,438 |
| Jun 26, 2025 | 29.95 | 29.95 | 29.77 | 29.77 | - | -0.53% | 533,215 |
| Jun 25, 2025 | 29.85 | 29.95 | 29.85 | 29.93 | - | 0.57% | 917,571 |
| Jun 24, 2025 | 29.59 | 29.79 | 29.59 | 29.76 | - | 2.66% | 2,229,600 |
| Jun 23, 2025 | 28.98 | 28.99 | 28.70 | 28.99 | - | -0.10% | 701,248 |
| Jun 20, 2025 | 29.00 | 29.02 | 28.93 | 29.02 | - | - | 619,369 |
| Jun 19, 2025 | 29.10 | 29.10 | 29.00 | 29.02 | - | -0.27% | 556,316 |
| Jun 18, 2025 | 29.17 | 29.17 | 29.07 | 29.10 | - | -0.24% | 302,428 |
| Jun 17, 2025 | 29.18 | 29.24 | 29.15 | 29.17 | - | 0.59% | 687,765 |
| Jun 16, 2025 | 28.98 | 29.09 | 28.93 | 29.00 | - | 0.55% | 1,658,584 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.75 | 28.84 | - | -2.07% | 1,721,504 |
| Jun 12, 2025 | 29.69 | 29.69 | 29.40 | 29.45 | - | -0.88% | 1,432,975 |
| Jun 11, 2025 | 29.65 | 29.76 | 29.65 | 29.71 | - | 1.16% | 2,517,253 |
| Jun 10, 2025 | 29.24 | 29.51 | 29.24 | 29.37 | - | 1.98% | 1,989,558 |
| Jun 9, 2025 | 28.73 | 28.92 | 28.73 | 28.80 | - | 0.24% | 463,375 |
| Jun 6, 2025 | 28.54 | 28.73 | 28.47 | 28.73 | - | -1.44% | 4,831,418 |
| Jun 5, 2025 | 29.27 | 29.27 | 29.12 | 29.15 | - | -0.41% | 747,085 |
| Jun 4, 2025 | 29.32 | 29.32 | 29.19 | 29.27 | - | 1.92% | 772,230 |
| Jun 3, 2025 | 28.71 | 28.75 | 28.67 | 28.72 | - | 0.56% | 599,700 |
| Jun 2, 2025 | 28.95 | 28.95 | 28.53 | 28.56 | - | -3.64% | 1,095,163 |
| May 29, 2025 | 29.45 | 29.65 | 29.45 | 29.64 | - | 1.16% | 3,608,175 |
| May 28, 2025 | 29.50 | 29.50 | 29.21 | 29.30 | - | 1.81% | 1,530,105 |
| May 27, 2025 | 28.88 | 28.88 | 28.71 | 28.78 | - | -0.35% | 647,420 |