Fubon Taiwan Flagship Momentum 50 ETF (TPE:009802)
Taiwan · Delayed Price · Currency is TWD 10.39
-0.27 (-2.53%)
Last updated: Sep 26, 2025, 10:27 AM CST
TPE:009802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.57 | 10.57 | 10.33 | 10.37 | 10.37 | -2.72% | 6,261,733 |
| Sep 25, 2025 | 10.64 | 10.74 | 10.63 | 10.66 | 10.66 | 0.19% | 5,046,854 |
| Sep 24, 2025 | 10.68 | 10.68 | 10.59 | 10.64 | 10.64 | -0.47% | 6,403,493 |
| Sep 23, 2025 | 10.71 | 10.74 | 10.68 | 10.69 | 10.69 | 0.09% | 5,442,840 |
| Sep 22, 2025 | 10.67 | 10.70 | 10.65 | 10.68 | 10.68 | 0.09% | 3,075,607 |
| Sep 19, 2025 | 10.76 | 10.78 | 10.67 | 10.67 | 10.67 | -0.84% | 3,159,276 |
| Sep 18, 2025 | 10.63 | 10.78 | 10.58 | 10.76 | 10.76 | 1.70% | 5,352,070 |
| Sep 17, 2025 | 10.67 | 10.71 | 10.57 | 10.58 | 10.58 | -1.12% | 8,911,248 |
| Sep 16, 2025 | 10.72 | 10.76 | 10.70 | 10.70 | 10.70 | -0.74% | 6,583,028 |
| Sep 15, 2025 | 10.81 | 10.84 | 10.75 | 10.78 | 10.67 | -0.09% | 7,373,816 |
| Sep 12, 2025 | 10.78 | 10.82 | 10.77 | 10.79 | 10.68 | 0.94% | 8,213,288 |
| Sep 11, 2025 | 10.82 | 10.82 | 10.69 | 10.69 | 10.59 | -1.02% | 15,795,660 |
| Sep 10, 2025 | 10.72 | 10.83 | 10.71 | 10.80 | 10.69 | 1.22% | 11,457,380 |
| Sep 9, 2025 | 10.53 | 10.70 | 10.52 | 10.67 | 10.57 | 1.72% | 27,325,370 |
| Sep 8, 2025 | 10.53 | 10.54 | 10.49 | 10.49 | 10.39 | 0.29% | 6,844,076 |
| Sep 5, 2025 | 10.43 | 10.46 | 10.41 | 10.46 | 10.36 | 1.16% | 7,176,576 |
| Sep 4, 2025 | 10.36 | 10.42 | 10.33 | 10.34 | 10.24 | 0.29% | 4,746,788 |
| Sep 3, 2025 | 10.30 | 10.35 | 10.30 | 10.31 | 10.21 | 0.19% | 3,583,804 |
| Sep 2, 2025 | 10.36 | 10.38 | 10.24 | 10.29 | 10.19 | - | 6,523,215 |
| Sep 1, 2025 | 10.40 | 10.44 | 10.23 | 10.29 | 10.19 | -1.15% | 6,933,216 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.31 | -0.38% | 3,903,571 |
| Aug 28, 2025 | 10.45 | 10.51 | 10.44 | 10.45 | 10.35 | -0.48% | 4,405,120 |
| Aug 27, 2025 | 10.43 | 10.53 | 10.43 | 10.50 | 10.40 | 1.06% | 10,360,750 |
| Aug 26, 2025 | 10.42 | 10.42 | 10.36 | 10.39 | 10.29 | -0.29% | 3,426,740 |
| Aug 25, 2025 | 10.40 | 10.43 | 10.37 | 10.42 | 10.32 | 1.17% | 10,623,830 |
| Aug 22, 2025 | 10.34 | 10.34 | 10.27 | 10.30 | 10.20 | -0.19% | 4,398,763 |
| Aug 21, 2025 | 10.25 | 10.36 | 10.25 | 10.32 | 10.22 | 1.18% | 5,135,691 |
| Aug 20, 2025 | 10.37 | 10.40 | 10.20 | 10.20 | 10.10 | -1.92% | 9,190,807 |
| Aug 19, 2025 | 10.53 | 10.54 | 10.40 | 10.40 | 10.30 | -1.14% | 5,174,439 |
| Aug 18, 2025 | 10.43 | 10.52 | 10.43 | 10.52 | 10.42 | 0.96% | 9,076,465 |
| Aug 15, 2025 | 10.43 | 10.44 | 10.38 | 10.42 | 10.32 | -0.10% | 6,010,044 |
| Aug 14, 2025 | 10.39 | 10.44 | 10.39 | 10.43 | 10.33 | 0.58% | 7,202,295 |
| Aug 13, 2025 | 10.38 | 10.42 | 10.33 | 10.37 | 10.27 | 0.39% | 10,080,030 |
| Aug 12, 2025 | 10.32 | 10.35 | 10.30 | 10.33 | 10.23 | 0.39% | 7,937,663 |
| Aug 11, 2025 | 10.24 | 10.31 | 10.20 | 10.29 | 10.19 | 0.19% | 11,069,020 |
| Aug 8, 2025 | 10.25 | 10.28 | 10.23 | 10.27 | 10.17 | 0.39% | 10,945,250 |
| Aug 7, 2025 | 10.25 | 10.27 | 10.23 | 10.23 | 10.13 | 0.29% | 13,346,830 |
| Aug 6, 2025 | 10.21 | 10.25 | 10.19 | 10.20 | 10.10 | -0.20% | 10,057,130 |
| Aug 5, 2025 | 10.21 | 10.24 | 10.18 | 10.22 | 10.12 | 0.79% | 20,212,840 |
| Aug 4, 2025 | 10.08 | 10.14 | 10.03 | 10.14 | 10.04 | -0.20% | 5,421,155 |
| Aug 1, 2025 | 10.00 | 10.20 | 10.00 | 10.16 | 10.06 | - | 12,124,180 |
| Jul 31, 2025 | 10.10 | 10.21 | 10.10 | 10.16 | 10.06 | 0.40% | 23,375,870 |
| Jul 30, 2025 | 10.07 | 10.12 | 10.04 | 10.12 | 10.02 | 0.80% | 12,239,000 |
| Jul 29, 2025 | 10.12 | 10.13 | 10.02 | 10.04 | 9.94 | -1.08% | 12,696,050 |
| Jul 28, 2025 | 10.16 | 10.18 | 10.10 | 10.15 | 10.05 | 0.10% | 12,507,100 |
| Jul 25, 2025 | 10.15 | 10.16 | 10.12 | 10.14 | 10.04 | -0.20% | 9,685,083 |
| Jul 24, 2025 | 10.14 | 10.16 | 10.10 | 10.16 | 10.06 | 0.30% | 17,775,910 |
| Jul 23, 2025 | 10.09 | 10.15 | 10.08 | 10.13 | 10.03 | 1.10% | 52,506,430 |
| Jul 22, 2025 | 10.09 | 10.14 | 9.99 | 10.02 | 9.92 | -0.60% | 55,139,710 |
| Jul 21, 2025 | 10.05 | 10.10 | 10.05 | 10.08 | 9.98 | 0.50% | 59,738,870 |