Skip to main content
logo
Fubon Taiwan Net Zero Transition ESG 50 ETF (TPE:009809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.66
+0.09 (0.48%)
At close: Sep 22, 2026

TPE:009809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.6618.7618.6618.6918.690.16%81,496
Sep 22, 202618.7818.8518.6618.6618.660.48%60,098
Sep 21, 202618.4718.6018.4718.5718.570.98%193,449
Sep 18, 202618.3518.4018.2618.3918.391.21%1,145,751
Sep 17, 202618.0518.1718.0518.1718.171.96%138,744
Sep 16, 202617.7917.8717.7317.8217.820.48%92,387
Sep 15, 202618.0018.0317.9517.9517.74-0.44%47,845
Sep 14, 202617.9018.0417.8418.0317.81-0.72%186,032
Sep 11, 202618.0918.1617.9518.1617.94-0.55%374,806
Sep 10, 202618.3018.3018.2218.2618.04-0.49%421,965
Sep 9, 202618.3418.4318.3218.3518.130.49%76,930
Sep 8, 202618.2918.3818.2318.2618.04-0.16%286,373
Sep 7, 202618.0818.3018.0818.2918.071.72%532,540
Sep 4, 202617.8718.0117.8317.9817.761.47%607,688
Sep 3, 202617.8217.9017.7017.7217.51-0.23%667,713
Sep 2, 202617.8917.8917.7417.7617.55-1.39%37,178
Sep 1, 202617.7218.0317.7218.0117.791.52%131,524
Aug 31, 202617.6817.7417.5017.7417.53-0.45%69,689
Aug 28, 202617.8017.8917.8017.8217.611.19%885,412
Aug 27, 202617.7117.7217.6117.6117.40-0.51%17,824
Aug 26, 202617.4617.7017.4417.7017.491.32%213,250
Aug 25, 202617.2217.4717.1917.4717.260.29%83,284
Aug 24, 202617.5117.5617.4217.4217.21-235,615
Aug 21, 202617.2617.4217.2617.4217.210.93%38,992
Aug 20, 202617.2717.2717.2017.2617.050.41%144,305
Aug 19, 202617.2017.2317.1417.1916.98-1.09%43,741
Aug 18, 202617.5317.5317.3717.3817.17-1.42%122,714
Aug 17, 202617.7017.7017.6017.6317.42-0.28%160,296
Aug 14, 202617.8117.8117.6817.6817.47-0.51%681,241
Aug 13, 202617.8017.8517.7617.7717.561.08%96,784
Aug 12, 202617.6517.6517.5317.5817.370.29%143,681
Aug 11, 202617.4617.5317.3717.5317.320.29%120,793
Aug 10, 202617.3317.5217.3317.4817.271.92%137,927
Aug 7, 202617.2517.2517.1017.1516.94-0.69%41,424
Aug 6, 202617.3917.3917.1817.2717.06-0.69%1,053,748
Aug 5, 202617.3817.5017.3017.3917.183.02%344,421
Aug 4, 202616.9017.1016.8316.8816.68-1.00%1,309,550
Aug 3, 202617.1717.2217.0517.0516.85-1.39%624,654
Jul 31, 202617.0017.3116.9817.2917.088.06%952,084
Jul 30, 202615.9016.3115.7716.0015.810.19%2,401,020
Jul 29, 202616.4716.4715.7315.9715.78-3.04%1,586,990
Jul 28, 202616.7116.7116.4716.4716.27-3.91%108,597
Jul 27, 202616.9817.2016.9617.1416.93-0.35%506,992
Jul 24, 202617.3517.3917.1517.2016.99-1.77%567,601
Jul 23, 202617.5017.5117.4017.5117.30-0.06%34,988
Jul 22, 202617.7917.7917.5217.5217.311.10%3,282,484
Jul 21, 202617.1817.3817.1817.3317.122.36%1,231,141
Jul 20, 202617.0417.0416.7816.9316.73-0.65%1,631,111
Jul 17, 202618.0418.0417.0417.0416.84-5.54%607,537
Jul 16, 202617.5018.0417.5018.0417.820.50%1,733,238