Taiwan - Delayed Quote
TWD
Fubon Taiwan Technology Tracker Fund (0052.TW)
60.35
-0.45
(-0.74%)
As of 9:19:12 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
59.95
60.45
59.70
60.30
60.30
6,860,617
Oct 30, 2026
60.75
61.10
60.20
60.80
60.80
24,998,311
Oct 29, 2026
62.95
63.00
61.80
62.15
62.15
14,618,494
Oct 28, 2026
62.90
63.15
62.65
63.15
63.15
7,916,526
Oct 27, 2026
62.20
62.40
61.35
61.75
61.75
17,992,629
Oct 23, 2026
61.80
61.80
61.80
61.80
61.80
-
Oct 22, 2026
63.35
63.40
61.80
61.80
61.80
19,147,183
Oct 21, 2026
63.20
63.45
62.45
62.90
62.90
11,424,268
Oct 20, 2026
62.30
63.00
62.10
62.25
62.25
16,400,735
Oct 19, 2026
62.20
62.65
61.95
62.60
62.60
24,538,305
Oct 16, 2026
63.50
63.70
63.15
63.30
63.30
16,485,285
Oct 15, 2026
63.65
63.95
63.10
63.15
63.15
55,095,222
Oct 14, 2026
65.70
66.20
65.55
65.70
65.70
14,230,672
Oct 13, 2026
65.65
65.85
65.05
65.40
65.40
32,660,075
Oct 12, 2026
66.60
67.05
66.20
66.80
66.80
19,796,547
Oct 8, 2026
67.20
67.40
66.85
67.00
67.00
18,381,636
Oct 7, 2026
67.75
68.00
67.55
67.65
67.65
19,711,159
Oct 6, 2026
68.10
68.15
67.50
67.95
67.95
13,409,858
Oct 5, 2026
67.65
68.10
67.45
67.65
67.65
25,001,606
Oct 2, 2026
65.90
66.10
65.65
65.95
65.95
19,321,324
Oct 1, 2026
65.50
66.00
65.30
66.00
66.00
17,213,135
Sep 30, 2026
65.60
65.95
65.30
65.45
65.45
17,492,931
Sep 29, 2026
65.15
65.35
64.75
64.95
64.95
12,923,225
Sep 24, 2026
65.10
65.45
64.90
65.40
65.40
9,728,898
Sep 23, 2026
65.30
65.75
65.25
65.45
65.45
13,352,312
Sep 22, 2026
65.65
65.90
64.75
64.75
64.75
16,118,833
Sep 21, 2026
64.05
64.60
64.05
64.55
64.55
18,445,235
Sep 18, 2026
63.55
63.85
63.20
63.80
63.80
16,083,882
Sep 17, 2026
62.55
63.40
62.55
62.70
62.70
11,366,470
Sep 16, 2026
61.60
62.30
61.55
61.95
61.95
11,897,128
Sep 15, 2026
61.70
62.10
61.50
61.60
61.60
10,042,143
Sep 14, 2026
61.70
62.15
61.50
61.90
61.90
10,764,532
Sep 11, 2026
62.55
62.85
62.25
62.55
62.55
14,760,158
Sep 10, 2026
63.25
63.60
63.00
63.60
63.60
7,753,114
Sep 9, 2026
63.80
64.30
63.60
63.75
63.75
11,735,777
Sep 8, 2026
63.80
64.45
63.50
63.60
63.60
22,117,662
Sep 7, 2026
63.25
63.90
63.10
63.75
63.75
22,209,072
Sep 4, 2026
62.45
62.75
61.95
62.70
62.70
10,598,313
Sep 3, 2026
62.20
62.25
61.50
61.60
61.60
8,789,683
Sep 2, 2026
62.55
62.80
62.05
62.05
62.05
10,922,850
Sep 1, 2026
62.25
63.30
62.20
63.05
63.05
22,674,691
Aug 31, 2026
61.35
61.90
61.00
61.85
61.85
12,405,348
Aug 28, 2026
62.50
62.70
62.25
62.35
62.35
14,859,872
Aug 27, 2026
62.30
62.50
61.90
61.90
61.90
13,230,933
Aug 26, 2026
60.70
62.00
60.60
61.95
61.95
11,669,848
Aug 25, 2026
60.00
61.00
59.65
61.00
61.00
10,401,191
Aug 24, 2026
60.90
61.15
60.55
60.55
60.55
7,521,153
Aug 21, 2026
60.45
61.10
60.20
60.85
60.85
8,752,567
Aug 20, 2026
60.65
60.70
59.95
60.45
60.45
7,197,451
Aug 19, 2026
59.65
60.45
59.65
60.15
60.15
12,213,757
Aug 18, 2026
61.85
61.90
60.85
60.90
60.90
14,754,970
Aug 17, 2026
61.95
62.20
61.70
61.80
61.80
17,496,621
Aug 14, 2026
62.70
62.80
61.85
61.95
61.95
27,646,997
Aug 13, 2026
62.50
62.70
62.10
62.40
62.40
19,846,361
Aug 12, 2026
61.30
61.65
61.10
61.50
61.50
16,610,334
Aug 11, 2026
60.60
61.20
60.20
61.05
61.05
12,692,552
Aug 10, 2026
60.75
61.25
60.60
60.95
60.95
18,681,169
Aug 7, 2026
60.65
60.75
59.65
60.20
60.20
24,110,706
Aug 6, 2026
60.20
60.60
59.85
60.45
60.45
15,968,017
Aug 5, 2026
60.70
61.30
60.20
60.65
60.65
39,602,796
Aug 4, 2026
58.80
59.60
58.20
58.65
58.65
30,016,860
Aug 3, 2026
58.80
59.80
58.55
59.15
59.15
19,902,578
Jul 31, 2026
58.30
59.70
58.25
59.70
59.70
72,591,177
Jul 30, 2026
53.80
55.85
53.50
54.30
54.30
34,013,224
Jul 29, 2026
56.60
56.60
53.35
54.40
54.40
60,620,158
Jul 28, 2026
57.30
57.50
56.60
56.65
56.65
38,371,318
Jul 27, 2026
59.20
59.45
58.50
59.30
59.30
15,295,668
Jul 24, 2026
59.90
60.30
59.30
59.50
59.50
27,778,919
Jul 23, 2026
60.95
61.15
60.25
60.90
60.90
12,836,689
Jul 22, 2026
61.30
61.45
60.35
60.60
60.60
22,156,364
Jul 21, 2026
58.30
60.30
58.30
60.30
60.30
29,667,809
Jul 20, 2026
58.30
58.40
57.10
57.60
57.60
37,397,168
Jul 17, 2026
59.75
60.15
57.90
57.90
57.90
62,554,267
Jul 16, 2026
61.75
62.45
61.10
62.20
62.20
17,422,880
Jul 15, 2026
61.45
62.35
61.10
62.25
62.25
18,009,989
Jul 14, 2026
61.60
61.80
59.85
61.15
61.15
36,916,627
Jul 13, 2026
62.30
62.95
61.80
62.10
62.10
24,284,737
Jul 9, 2026
62.30
62.70
61.85
62.00
62.00
17,723,031
Jul 8, 2026
62.30
62.55
61.45
62.15
62.15
21,783,799
Jul 7, 2026
63.80
64.00
62.05
62.20
62.20
23,475,488
Jul 6, 2026
63.95
64.40
63.20
63.55
63.55
16,003,158
Jul 3, 2026
62.50
63.85
62.40
63.55
63.55
29,162,914
Jul 2, 2026
63.00
64.20
62.95
64.10
64.10
26,285,532
Jul 1, 2026
64.65
64.80
63.90
64.40
64.40
25,508,820
Jun 30, 2026
62.95
63.70
62.85
63.35
63.35
27,562,373
Jun 29, 2026
60.85
61.90
60.75
61.35
61.35
23,444,679
Jun 26, 2026
62.00
62.30
60.50
60.60
60.60
48,414,683
Jun 25, 2026
63.65
63.65
62.50
63.00
63.00
21,469,794
Jun 24, 2026
63.15
63.50
62.40
63.05
63.05
46,634,767
Jun 23, 2026
65.80
66.00
64.60
64.60
64.60
31,126,491
Jun 22, 2026
64.25
65.55
64.25
65.25
65.25
45,615,792
Jun 18, 2026
62.60
62.90
62.35
62.80
62.80
24,604,363
Jun 17, 2026
61.20
62.15
61.05
62.15
62.15
26,195,397
Jun 16, 2026
61.95
61.95
61.25
61.85
61.85
23,758,682
Jun 15, 2026
61.35
61.60
60.90
61.60
61.60
30,851,859
Jun 12, 2026
60.00
60.25
59.30
59.60
59.60
19,047,865
Jun 11, 2026
57.95
58.60
56.80
58.15
58.15
40,036,689
Jun 10, 2026
59.50
59.90
58.25
58.25
58.25
44,374,823
Jun 9, 2026
59.50
60.30
59.05
60.15
60.15
19,507,531
Jun 8, 2026
57.25
59.25
57.25
58.85
58.85
69,752,880
Jun 5, 2026
61.60
61.85
60.30
61.00
61.00
44,756,171
Jun 4, 2026
63.00
63.10
62.30
62.30
62.30
35,965,157
Jun 3, 2026
63.55
63.75
63.20
63.60
63.60
22,820,334
Jun 2, 2026
62.85
62.90
61.60
62.70
62.70
38,006,463
Jun 1, 2026
62.15
63.20
62.00
62.05
62.05
33,894,914
May 29, 2026
60.95
61.60
60.55
61.50
61.50
32,804,821
May 28, 2026
61.25
61.55
59.00
59.40
59.40
46,586,251
May 27, 2026
60.75
61.15
60.00
60.45
60.45
29,868,227
May 26, 2026
60.10
60.20
59.25
59.25
59.25
25,887,781
May 25, 2026
58.90
59.95
58.90
59.60
59.60
45,813,524
May 22, 2026
56.85
57.70
56.60
57.65
57.65
32,325,453
May 21, 2026
55.80
56.60
55.75
56.40
56.40
21,394,498
May 20, 2026
54.75
55.00
54.40
54.45
54.45
27,968,393
May 19, 2026
55.40
55.75
54.75
54.80
54.80
30,806,924
May 18, 2026
55.15
56.10
54.75
55.85
55.85
30,918,108
May 15, 2026
57.80
58.10
55.85
55.95
55.95
49,926,274
May 14, 2026
57.00
57.15
56.20
56.60
56.60
24,660,346
May 13, 2026
55.80
56.35
55.60
56.15
56.15
31,686,877
May 12, 2026
57.05
57.40
56.10
56.90
56.90
41,965,845
May 11, 2026
56.75
57.10
56.50
56.95
56.95
29,983,148
May 8, 2026
57.20
57.50
56.20
57.10
57.10
32,465,624
May 7, 2026
57.50
57.75
57.15
57.55
57.55
39,642,952
May 6, 2026
56.20
56.75
55.40
56.10
56.10
41,497,609
May 5, 2026
55.35
55.55
55.05
55.40
55.40
28,608,240
May 4, 2026
53.95
55.50
53.85
55.40
55.40
50,487,918
Apr 30, 2026
53.55
53.60
52.65
52.65
52.65
46,683,898
Apr 29, 2026
52.90
53.55
52.55
53.05
53.05
50,925,372
Apr 28, 2026
54.30
54.95
53.80
53.80
53.80
70,111,885
Apr 27, 2026
55.00
55.55
54.55
54.85
54.85
99,596,759
Apr 24, 2026
51.15
52.70
51.15
52.70
52.70
70,300,987
Apr 23, 2026
51.10
51.80
49.54
50.35
50.35
72,155,427
Apr 22, 2026
49.88
50.30
49.80
50.25
50.25
40,141,111
Apr 21, 2026
49.72
50.00
49.40
49.94
49.94
34,781,556
Apr 20, 2026
1.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
49.50
49.50
49.15
49.20
49.20
52,854,905
Apr 17, 2026
50.30
50.30
49.98
50.05
48.85
66,727,892
Apr 16, 2026
50.50
50.70
50.05
50.70
49.49
42,596,581
Apr 15, 2026
50.00
50.65
49.80
50.20
49.00
44,995,587
Apr 14, 2026
48.74
49.42
48.59
49.33
48.15
51,374,021
Apr 13, 2026
47.88
48.03
47.67
47.86
46.71
33,984,849
Apr 10, 2026
47.55
47.94
47.47
47.94
46.79
64,798,351
Apr 9, 2026
47.00
47.00
46.70
46.90
45.78
37,982,759
Apr 8, 2026
46.53
47.01
46.36
46.95
45.83
90,538,636
Apr 7, 2026
44.51
44.71
44.27
44.54
43.47
21,072,827
Apr 2, 2026
45.07
45.07
43.73
43.82
42.77
32,033,296
Apr 1, 2026
44.42
44.80
44.24
44.73
43.66
42,576,750
Mar 31, 2026
43.30
43.45
42.75
42.82
41.79
54,068,405
Mar 30, 2026
43.40
43.74
43.32
43.66
42.61
45,194,906
Mar 27, 2026
44.02
44.55
44.00
44.50
43.43
29,825,190
Mar 26, 2026
45.21
45.49
44.86
44.90
43.82
23,104,898
Mar 25, 2026
45.16
45.45
44.91
45.08
44.00
43,642,393
Mar 24, 2026
44.92
44.93
43.80
44.13
43.07
37,259,138
Mar 23, 2026
44.00
44.34
43.88
44.10
43.04
63,989,357
Mar 20, 2026
45.65
45.74
45.10
45.26
44.18
28,834,882
Mar 19, 2026
45.71
45.87
45.50
45.54
44.45
38,137,426
Mar 18, 2026
46.42
46.63
46.21
46.45
45.34
34,891,527
Mar 17, 2026
45.68
45.90
45.55
45.68
44.59
25,587,020
Mar 16, 2026
45.50
45.72
44.96
45.17
44.09
39,673,741
Mar 13, 2026
44.80
45.64
44.71
45.30
44.21
40,901,024
Mar 12, 2026
45.99
46.27
45.58
45.65
44.56
44,751,562
Mar 11, 2026
45.22
46.66
45.22
46.46
45.35
50,707,849
Mar 10, 2026
45.10
45.22
43.93
44.56
43.49
75,319,890
Mar 9, 2026
43.02
43.46
42.58
43.38
42.34
120,686,040
Mar 6, 2026
45.40
45.92
45.35
45.60
44.51
43,487,000
Mar 5, 2026
46.28
46.90
45.66
45.85
44.75
89,208,680
Mar 4, 2026
45.68
45.80
44.74
44.74
43.67
158,129,137
Mar 3, 2026
47.73
47.99
46.80
46.81
45.69
105,192,914
Mar 2, 2026
47.20
48.25
47.18
47.90
46.75
79,174,892
Feb 26, 2026
48.50
48.58
48.10
48.42
47.26
60,622,883
Feb 25, 2026
48.85
48.85
47.90
48.38
47.22
82,268,745
Feb 24, 2026
46.16
47.44
46.13
47.28
46.15
52,995,399
Feb 23, 2026
46.71
46.71
45.80
45.80
44.70
92,559,249
Feb 11, 2026
45.20
46.19
45.20
46.07
44.97
69,805,204
Feb 10, 2026
44.35
44.96
44.35
44.95
43.87
49,312,845
Feb 9, 2026
44.02
44.10
43.83
43.88
42.83
49,463,558
Feb 6, 2026
42.36
42.99
42.09
42.71
41.69
34,181,027
Feb 5, 2026
42.88
43.02
42.76
42.86
41.83
39,708,300
Feb 4, 2026
43.07
43.61
43.03
43.43
42.39
21,599,788
Feb 3, 2026
43.47
43.55
43.06
43.37
42.33
34,335,670
Feb 2, 2026
42.70
42.73
42.21
42.52
41.50
76,978,895
Jan 30, 2026
43.50
43.54
43.10
43.28
42.24
73,705,760
Jan 29, 2026
44.45
44.49
43.81
43.96
42.91
67,906,388
Jan 28, 2026
43.82
44.24
43.79
44.23
43.17
37,582,148
Jan 27, 2026
42.93
43.53
42.89
43.42
42.38
33,213,485
Jan 26, 2026
42.90
43.12
42.82
42.85
41.82
44,643,508
Jan 23, 2026
42.67
42.88
42.42
42.81
41.78
26,642,590
Jan 22, 2026
42.51
42.70
42.37
42.42
41.40
36,097,770
Jan 21, 2026
42.11
42.49
42.00
42.11
41.10
76,726,433
Jan 20, 2026
42.09
42.64
42.00
42.64
41.62
66,404,994
Jan 19, 2026
41.81
42.70
41.64
42.48
41.46
72,470,122
Jan 16, 2026
41.97
42.09
41.47
42.07
41.06
63,385,787
Jan 15, 2026
41.16
41.17
40.88
41.10
40.12
57,497,834
Jan 14, 2026
41.38
41.55
41.33
41.35
40.36
49,871,428
Jan 13, 2026
41.33
41.53
41.02
41.24
40.25
66,385,933
Jan 12, 2026
41.05
41.08
40.83
40.90
39.92
37,101,310
Jan 9, 2026
40.45
40.94
40.02
40.66
39.69
61,393,312
Jan 8, 2026
40.60
40.97
40.40
40.84
39.86
52,059,821
Jan 7, 2026
41.10
41.11
40.64
40.77
39.79
70,474,557
Jan 6, 2026
40.27
41.10
40.20
41.10
40.12
76,301,560
Jan 5, 2026
39.75
40.87
39.70
40.40
39.43
99,878,705
Jan 2, 2026
38.09
38.78
37.94
38.76
37.83
45,988,206
Dec 31, 2025
37.31
37.97
37.29
37.89
36.98
61,929,167
Dec 30, 2025
37.22
37.46
37.08
37.45
36.55
29,143,301
Dec 29, 2025
37.00
37.45
37.00
37.40
36.50
34,559,292
Dec 26, 2025
36.80
36.91
36.70
36.89
36.01
25,951,381
Dec 24, 2025
36.68
36.69
36.49
36.55
35.67
18,392,468
Dec 23, 2025
36.36
36.51
36.36
36.46
35.59
27,550,977
Dec 22, 2025
36.20
36.30
36.10
36.21
35.34
26,216,425
Dec 19, 2025
35.76
35.86
35.61
35.64
34.79
23,922,947
Dec 18, 2025
35.28
35.54
35.22
35.31
34.46
50,984,643
Dec 17, 2025
35.64
35.79
35.44
35.46
34.61
36,052,123
Dec 16, 2025
35.71
35.75
35.38
35.65
34.80
90,601,143
Dec 15, 2025
35.91
36.09
35.88
36.05
35.19
47,407,260
Dec 12, 2025
36.71
36.73
36.45
36.64
35.76
41,914,442
Dec 11, 2025
37.28
37.28
36.44
36.55
35.67
80,750,270
Dec 10, 2025
36.82
37.11
36.79
37.02
36.13
36,709,500
Dec 9, 2025
37.00
37.00
36.72
36.77
35.89
45,296,011
Dec 8, 2025
36.40
36.82
36.34
36.82
35.94
42,816,532
Dec 5, 2025
35.77
36.12
35.77
36.12
35.25
26,238,857
Dec 4, 2025
35.89
35.92
35.59
35.68
34.83
27,507,858
Dec 3, 2025
35.82
35.94
35.70
35.81
34.95
27,943,507
Dec 2, 2025
35.65
35.80
35.39
35.41
34.56
33,696,262
Dec 1, 2025
35.80
35.81
35.35
35.36
34.51
100,726,355
Nov 28, 2025
35.75
36.08
35.71
36.01
35.15
57,584,678
Nov 27, 2025
35.80
35.88
35.52
35.68
34.83
103,460,792
Nov 26, 2025
35.38
35.40
35.20
35.35
34.50
268,979,988
Nov 25, 2025
35.04
35.04
35.04
35.04
34.20
-
Nov 24, 2025
35.04
35.04
35.04
35.04
34.20
-
Nov 21, 2025
35.04
35.04
35.04
35.04
34.20
-
Nov 20, 2025
35.04
35.04
35.04
35.04
34.20
-
Nov 19, 2025
35.04
35.04
35.04
35.04
34.20
-
Nov 18, 2025
35.41
35.42
34.74
35.04
34.20
73,889,823
Nov 17, 2025
35.76
36.01
35.57
35.57
34.72
27,624,828
Nov 14, 2025
248.30
249.65
248.05
248.50
242.55
5,021,929
Nov 13, 2025
253.60
254.35
252.85
254.10
248.01
1,385,257
Nov 12, 2025
254.25
255.50
252.95
255.30
249.18
702,267
Nov 11, 2025
257.25
257.80
253.55
253.60
247.52
1,817,470
Nov 10, 2025
253.05
255.95
252.75
255.85
249.72
1,261,320
Nov 7, 2025
252.60
252.60
250.75
251.50
245.48
3,084,783
Nov 6, 2025
254.20
255.95
254.20
254.85
248.74
1,929,551
Nov 5, 2025
253.00
254.35
250.60
253.60
247.52
3,968,712
Nov 4, 2025
261.35
261.95
257.25
257.35
251.18
3,121,348
Nov 3, 2025
260.65
262.10
258.00
258.75
252.55
3,494,256
