Skip to main content
logo
Fubon Taiwan Net Zero Transition ESG 50 ETF (TPE:009809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.67
+0.29 (1.67%)
At close: Jun 18, 2026

TPE:009809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.5217.6717.4917.6717.671.67%989,415
Jun 17, 202617.2717.3817.2017.3817.38-0.11%226,086
Jun 16, 202617.4917.4917.2517.4017.400.52%164,351
Jun 15, 202617.3717.4817.3717.4117.311.63%201,161
Jun 12, 202617.0417.1617.0317.1317.033.76%1,005,914
Jun 11, 202616.4016.5516.1516.5116.420.06%1,633,479
Jun 10, 202616.8716.8916.4216.5016.41-3.00%1,105,645
Jun 9, 202616.7917.1016.6517.0116.913.28%531,149
Jun 8, 202616.3216.8916.1916.4716.38-4.13%3,716,651
Jun 5, 202617.4017.4016.9517.1817.08-1.38%490,954
Jun 4, 202617.5517.5517.4017.4217.32-1.64%68,636
Jun 3, 202617.6117.7517.6117.7117.611.49%274,335
Jun 2, 202617.4417.5417.2017.4517.350.69%1,218,397
Jun 1, 202617.1417.5517.1417.3317.231.46%556,532
May 29, 202616.9317.1016.8817.0816.983.20%759,740
May 28, 202616.9517.1816.5016.5516.46-2.07%2,016,783
May 27, 202616.9517.0716.8316.9016.803.17%957,880
May 26, 202616.5016.6016.2916.3816.290.61%1,180,670
May 25, 202616.0516.3116.0016.2816.194.09%1,466,191
May 22, 202615.5215.7015.5015.6415.551.36%1,015,138
May 21, 202615.2715.4515.2715.4315.343.35%268,825
May 20, 202615.1115.1114.9214.9314.84-0.93%489,325
May 19, 202615.2015.2815.0615.0714.98-0.99%463,181
May 18, 202615.2615.2615.0415.2215.13-1.23%1,477,399
May 15, 202615.8015.8015.4015.4115.32-0.90%404,312
May 14, 202615.4815.5515.4815.5515.461.30%677,963
May 13, 202615.3515.3515.1815.3515.26-0.97%750,793
May 12, 202615.3615.5715.2515.5015.411.04%775,785
May 11, 202615.2815.4015.2715.3415.250.39%1,260,487
May 8, 202615.4815.4815.2015.2815.19-1.74%570,641
May 7, 202615.4715.6915.4115.5515.462.50%754,154
May 6, 202615.1215.2515.0615.1715.082.09%1,274,234
May 5, 202614.9214.9214.8314.8614.77-0.07%835,941
May 4, 202614.6814.8714.6814.8714.783.99%259,699
Apr 30, 202614.6014.6114.3014.3014.22-0.76%1,796,963
Apr 29, 202614.4314.4314.2914.4114.33-0.69%844,466
Apr 28, 202614.4614.6914.4514.5114.430.35%904,211
Apr 27, 202614.6014.6814.4614.4614.380.98%3,526,937
Apr 24, 202614.2014.3314.1514.3214.242.73%2,934,721
Apr 23, 202614.2414.3813.8113.9413.86-0.85%2,589,050
Apr 22, 202614.0614.1114.0414.0613.98-852,898
Apr 21, 202614.0514.0713.9514.0613.981.15%753,976
Apr 20, 202613.9014.0213.9013.9013.821.31%504,868
Apr 17, 202613.6513.8413.6513.7213.640.07%759,697
Apr 16, 202613.6013.7113.6013.7113.631.71%470,791
Apr 15, 202613.4013.6013.4013.4813.401.51%305,920
Apr 14, 202613.2113.3013.2113.2813.201.84%277,438
Apr 13, 202613.0013.0813.0013.0412.97-279,458
Apr 10, 202612.9213.0712.9213.0412.971.40%921,418
Apr 9, 202613.0013.0012.7712.8612.790.63%2,003,925