Taiwan - Delayed Quote
TWD
Fubon FTSE TWSE Taiwan 50 ETF (006208.TW)
240.75
-5.00
(-2.03%)
At close: October 30 at 1:30:06 PM GMT+8
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
Oct 30, 2026
240.25
241.70
238.25
240.75
240.75
6,341,902
Oct 29, 2026
248.45
249.00
244.60
245.75
245.75
3,798,279
Oct 28, 2026
248.60
249.05
247.30
249.05
249.05
2,165,233
Oct 27, 2026
247.75
247.75
242.95
244.60
244.60
5,119,235
Oct 23, 2026
244.85
244.85
244.85
244.85
244.85
-
Oct 22, 2026
248.95
249.90
244.70
244.85
244.85
1,926,821
Oct 21, 2026
248.85
250.05
246.65
247.60
247.60
1,270,017
Oct 20, 2026
246.90
248.60
245.30
245.30
245.30
3,065,244
Oct 19, 2026
246.45
248.15
245.65
247.90
247.90
4,750,565
Oct 16, 2026
250.80
251.70
250.00
250.35
250.35
2,187,232
Oct 15, 2026
251.45
252.40
249.85
250.10
250.10
7,881,013
Oct 14, 2026
257.90
260.60
257.90
258.70
258.70
1,314,180
Oct 13, 2026
257.75
259.25
256.70
257.85
257.85
5,987,723
Oct 12, 2026
260.85
263.40
259.80
263.15
263.15
2,999,787
Oct 8, 2026
263.45
264.50
263.00
263.40
263.40
1,364,503
Oct 7, 2026
265.70
266.35
265.15
265.60
265.60
1,137,989
Oct 6, 2026
266.30
266.65
264.65
265.90
265.90
2,603,734
Oct 5, 2026
264.85
265.95
264.15
265.35
265.35
4,097,310
Oct 2, 2026
258.20
258.70
257.50
258.30
258.30
2,013,628
Oct 1, 2026
256.40
258.40
256.25
258.25
258.25
1,328,470
Sep 30, 2026
257.60
258.75
256.30
256.30
256.30
1,878,677
Sep 29, 2026
256.20
256.80
254.50
255.20
255.20
2,644,512
Sep 24, 2026
256.50
256.85
255.55
256.85
256.85
768,391
Sep 23, 2026
257.15
258.60
256.70
257.00
257.00
1,085,423
Sep 22, 2026
258.75
259.70
255.50
255.70
255.70
2,029,948
Sep 21, 2026
252.05
254.95
252.05
254.70
254.70
1,937,835
Sep 18, 2026
250.55
251.55
249.20
251.20
251.20
3,323,306
Sep 17, 2026
247.45
250.00
247.10
247.40
247.40
1,128,934
Sep 16, 2026
243.50
246.20
243.25
244.60
244.60
1,875,854
Sep 15, 2026
244.40
245.00
243.20
243.50
243.50
1,517,838
Sep 14, 2026
242.90
245.40
242.25
244.65
244.65
1,572,056
Sep 11, 2026
246.20
246.75
244.65
246.10
246.10
2,103,680
Sep 10, 2026
249.00
249.80
248.00
249.55
249.55
1,444,785
Sep 9, 2026
251.90
253.10
250.30
250.30
250.30
1,511,025
Sep 8, 2026
251.70
253.35
250.05
250.05
250.05
1,995,009
Sep 7, 2026
249.95
252.20
249.50
251.65
251.65
3,287,793
Sep 4, 2026
246.40
247.50
245.00
247.25
247.25
1,330,710
Sep 3, 2026
245.20
246.20
243.35
243.80
243.80
1,400,546
Sep 2, 2026
247.20
247.20
244.45
245.20
245.20
1,764,642
Sep 1, 2026
244.85
248.85
244.85
248.35
248.35
2,524,881
Aug 31, 2026
242.45
243.50
240.50
242.90
242.90
1,918,026
Aug 28, 2026
244.90
245.80
244.25
245.10
245.10
1,826,161
Aug 27, 2026
243.40
245.30
242.90
243.15
243.15
1,568,261
Aug 26, 2026
238.75
243.20
238.15
242.85
242.85
1,616,113
Aug 25, 2026
235.85
239.45
234.60
239.45
239.45
1,542,654
Aug 24, 2026
239.40
240.00
237.95
238.20
238.20
994,194
Aug 21, 2026
237.80
239.70
236.40
239.30
239.30
839,129
Aug 20, 2026
238.25
238.45
235.85
237.85
237.85
1,145,157
Aug 19, 2026
236.20
237.40
235.05
236.75
236.75
2,235,292
Aug 18, 2026
243.80
243.85
239.85
240.70
240.70
1,962,986
Aug 17, 2026
243.50
245.00
243.00
244.05
244.05
2,018,090
Aug 14, 2026
245.40
246.00
242.80
243.45
243.45
1,183,816
Aug 13, 2026
244.10
245.15
243.50
244.40
244.40
3,179,168
Aug 12, 2026
239.95
241.50
239.15
240.90
240.90
3,968,615
Aug 11, 2026
237.50
239.45
236.45
238.90
238.90
1,422,671
Aug 10, 2026
238.00
240.00
237.35
238.70
238.70
2,260,972
Aug 7, 2026
237.15
237.90
233.70
235.35
235.35
1,514,244
Aug 6, 2026
236.85
237.60
234.80
236.55
236.55
3,512,245
Aug 5, 2026
237.00
239.45
235.40
238.25
238.25
3,909,391
Aug 4, 2026
230.25
234.00
228.40
230.15
230.15
2,045,901
Aug 3, 2026
232.00
235.05
231.00
232.90
232.90
3,340,016
Jul 31, 2026
229.25
235.80
229.20
235.35
235.35
5,891,153
Jul 30, 2026
212.95
219.45
210.70
214.40
214.40
4,046,203
Jul 29, 2026
222.15
222.25
210.20
214.05
214.05
8,244,093
Jul 28, 2026
225.00
225.45
222.00
222.10
222.10
6,145,699
Jul 27, 2026
232.20
232.90
229.15
232.75
232.75
2,615,665
Jul 24, 2026
234.60
235.65
232.05
233.00
233.00
1,391,052
Jul 23, 2026
238.30
239.75
235.55
237.90
237.90
1,558,443
Jul 22, 2026
239.10
240.10
236.35
237.40
237.40
2,350,849
Jul 21, 2026
228.10
234.55
228.10
234.55
234.55
2,799,200
Jul 20, 2026
228.55
228.95
224.05
226.00
226.00
6,269,664
Jul 17, 2026
236.65
236.90
227.60
227.75
227.75
8,277,887
Jul 16, 2026
4.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
240.60
243.50
238.50
242.50
242.50
3,946,659
Jul 15, 2026
243.25
246.80
242.80
246.60
241.85
3,235,866
Jul 14, 2026
245.10
245.10
237.60
242.80
238.12
7,541,753
Jul 13, 2026
248.00
249.70
245.65
246.75
242.00
3,731,420
Jul 9, 2026
246.50
248.20
245.00
245.70
240.97
3,106,480
Jul 8, 2026
247.05
247.75
243.85
246.15
241.41
2,919,124
Jul 7, 2026
251.60
253.15
246.05
246.50
241.75
4,196,730
Jul 6, 2026
252.95
254.05
250.40
251.35
246.51
3,692,216
Jul 3, 2026
246.05
252.20
245.95
251.35
246.51
2,542,826
Jul 2, 2026
249.00
252.45
248.00
252.30
247.44
2,528,461
Jul 1, 2026
254.20
254.60
252.00
253.65
248.76
2,588,448
Jun 30, 2026
247.90
250.70
247.55
250.20
245.38
2,794,918
Jun 29, 2026
240.00
244.60
239.85
242.75
238.07
3,855,791
Jun 26, 2026
244.40
245.00
238.10
238.70
234.10
8,276,870
Jun 25, 2026
250.00
250.00
246.30
248.10
243.32
2,503,519
Jun 24, 2026
249.65
249.65
245.90
247.95
243.17
4,150,955
Jun 23, 2026
258.10
260.10
254.35
254.35
249.45
4,191,761
Jun 22, 2026
253.00
258.20
253.00
257.45
252.49
4,367,796
Jun 18, 2026
247.95
249.10
246.95
249.10
244.30
3,689,787
Jun 17, 2026
243.35
246.30
242.15
246.30
241.56
4,494,170
Jun 16, 2026
245.00
245.75
243.45
245.35
240.62
2,894,182
Jun 15, 2026
243.70
244.35
241.55
244.10
239.40
6,291,888
Jun 12, 2026
238.60
238.95
235.60
236.10
231.55
2,461,497
Jun 11, 2026
231.00
232.95
226.45
231.00
226.55
5,508,026
Jun 10, 2026
237.10
237.80
232.00
232.05
227.58
4,446,272
Jun 9, 2026
236.60
239.75
234.70
239.55
234.94
2,294,907
Jun 8, 2026
228.50
234.75
227.35
233.85
229.35
8,424,358
Jun 5, 2026
243.40
243.50
238.10
241.05
236.41
4,052,880
Jun 4, 2026
247.15
248.00
245.80
245.95
241.21
3,786,744
Jun 3, 2026
248.50
249.85
248.05
248.80
244.01
2,729,785
Jun 2, 2026
244.80
245.65
241.45
244.55
239.84
2,673,499
Jun 1, 2026
241.50
247.00
241.50
243.90
239.20
4,391,651
May 29, 2026
238.75
241.40
237.95
241.25
236.60
3,842,676
May 28, 2026
239.90
241.25
231.90
233.15
228.66
4,367,073
May 27, 2026
237.75
240.20
236.05
237.60
233.02
4,274,592
May 26, 2026
235.00
235.45
232.50
232.55
228.07
2,109,425
May 25, 2026
230.25
234.00
230.15
233.15
228.66
6,807,219
May 22, 2026
222.80
225.05
222.05
225.05
220.72
2,958,555
May 21, 2026
218.95
222.00
218.95
221.55
217.28
2,125,491
May 20, 2026
215.40
216.40
213.80
214.10
209.98
4,608,127
May 19, 2026
218.90
219.15
215.60
215.65
211.50
3,274,640
May 18, 2026
218.20
220.00
216.10
219.40
215.17
6,799,735
May 15, 2026
227.55
228.00
220.40
220.40
216.15
4,805,122
May 14, 2026
224.05
225.20
221.65
222.50
218.21
5,812,864
May 13, 2026
219.80
221.85
219.00
221.20
216.94
6,615,399
May 12, 2026
224.50
225.40
221.30
224.55
220.22
5,949,947
May 11, 2026
223.85
224.75
223.15
224.45
220.13
3,623,773
May 8, 2026
225.35
226.20
222.20
224.30
219.98
5,337,650
May 7, 2026
225.80
227.80
225.50
226.80
222.43
5,127,624
May 6, 2026
222.40
224.10
219.80
222.00
217.72
8,240,913
May 5, 2026
219.10
219.60
217.70
219.60
215.37
3,765,082
May 4, 2026
214.25
219.20
214.00
219.20
214.98
6,329,450
Apr 30, 2026
212.40
212.80
209.45
209.75
205.71
3,693,668
Apr 29, 2026
210.65
212.20
208.50
210.45
206.40
4,036,240
Apr 28, 2026
214.70
216.50
213.05
213.15
209.04
5,443,232
Apr 27, 2026
214.90
218.00
214.85
215.45
211.30
9,536,860
Apr 24, 2026
203.00
208.95
202.90
208.95
204.93
6,974,842
Apr 23, 2026
203.05
206.00
197.50
200.10
196.25
5,314,321
Apr 22, 2026
199.00
200.55
198.85
199.95
196.10
3,443,794
Apr 21, 2026
198.00
199.70
197.00
199.55
195.71
3,526,217
Apr 20, 2026
195.55
197.30
195.55
196.00
192.22
3,257,450
Apr 17, 2026
195.60
195.65
194.60
194.85
191.10
3,225,481
Apr 16, 2026
196.00
197.30
195.10
196.80
193.01
3,177,253
Apr 15, 2026
194.20
197.00
194.00
195.05
191.29
4,324,740
Apr 14, 2026
189.75
192.40
189.75
192.05
188.35
4,707,694
Apr 13, 2026
187.05
187.75
186.30
186.95
183.35
2,877,114
Apr 10, 2026
185.80
187.30
185.75
187.30
183.69
3,911,543
Apr 9, 2026
183.60
183.95
182.90
183.95
180.41
3,328,857
Apr 8, 2026
180.55
184.35
180.50
183.60
180.06
6,630,794
Apr 7, 2026
174.35
175.55
173.60
174.80
171.43
4,556,329
Apr 2, 2026
176.05
176.50
171.30
171.60
168.29
2,792,719
Apr 1, 2026
173.85
175.55
173.30
175.30
171.92
3,714,830
Mar 31, 2026
170.00
170.50
167.70
168.10
164.86
7,975,984
Mar 30, 2026
170.40
171.80
170.10
171.35
168.05
4,798,161
Mar 27, 2026
172.55
174.50
172.15
174.45
171.09
2,297,811
Mar 26, 2026
177.05
178.45
175.95
176.15
172.76
2,505,944
Mar 25, 2026
176.70
177.90
176.20
176.55
173.15
2,761,210
Mar 24, 2026
174.80
175.20
171.30
172.75
169.42
2,522,435
Mar 23, 2026
171.00
172.70
170.55
172.25
168.93
5,838,706
Mar 20, 2026
176.70
177.40
175.65
176.20
172.81
1,931,758
Mar 19, 2026
177.80
178.50
176.60
176.60
173.20
3,424,457
Mar 18, 2026
180.75
181.15
179.75
180.50
177.02
2,630,515
Mar 17, 2026
177.25
178.50
177.15
177.75
174.33
1,959,680
Mar 16, 2026
177.60
177.65
175.05
175.50
172.12
4,377,716
Mar 13, 2026
175.30
177.50
174.40
176.25
172.86
2,876,062
Mar 12, 2026
179.55
179.85
177.30
177.85
174.42
2,569,131
Mar 11, 2026
176.75
181.80
176.75
181.20
177.71
4,778,845
Mar 10, 2026
175.25
176.85
172.15
174.00
170.65
6,968,447
Mar 9, 2026
170.00
170.80
167.00
170.45
167.17
10,661,209
Mar 6, 2026
178.20
179.50
177.10
178.20
174.77
5,678,340
Mar 5, 2026
180.75
182.80
178.05
179.35
175.90
5,789,205
Mar 4, 2026
178.00
178.35
175.00
175.05
171.68
12,842,072
Mar 3, 2026
185.45
186.00
182.35
182.40
178.89
6,723,705
Mar 2, 2026
183.70
187.05
183.65
186.35
182.76
4,420,240
Feb 26, 2026
187.80
188.95
187.05
188.00
184.38
3,676,172
Feb 25, 2026
185.75
189.40
185.75
187.75
184.13
5,700,074
Feb 24, 2026
179.90
184.55
179.90
184.00
180.46
5,277,606
Feb 23, 2026
179.75
181.60
178.80
179.05
175.60
8,569,685
Feb 11, 2026
175.70
179.10
175.70
178.65
175.21
4,972,915
Feb 10, 2026
173.10
174.90
173.00
174.80
171.43
5,177,316
Feb 9, 2026
171.55
171.90
171.00
171.25
167.95
5,751,382
Feb 6, 2026
165.00
167.30
163.90
166.50
163.29
5,633,521
Feb 5, 2026
166.70
167.20
166.10
166.55
163.34
3,996,866
Feb 4, 2026
167.60
169.35
167.45
168.85
165.60
2,294,841
Feb 3, 2026
169.00
169.15
167.70
168.80
165.55
4,804,932
Feb 2, 2026
165.75
166.00
164.00
165.35
162.17
8,769,937
Jan 30, 2026
168.50
168.80
167.35
168.05
164.81
5,538,099
Jan 29, 2026
172.00
172.45
170.00
170.75
167.46
3,951,729
Jan 28, 2026
170.00
171.70
170.00
171.70
168.39
3,103,589
Jan 27, 2026
167.40
169.25
167.40
169.00
165.74
2,566,313
Jan 26, 2026
167.15
168.10
167.00
167.30
164.08
3,853,058
Jan 23, 2026
166.70
167.40
166.00
167.15
163.93
2,349,046
Jan 22, 2026
165.65
166.70
165.55
165.85
162.66
2,525,320
Jan 21, 2026
164.00
165.40
163.55
164.10
160.94
6,267,489
Jan 20, 2026
164.10
165.65
164.00
165.50
162.31
2,971,335
Jan 19, 2026
163.60
166.20
162.90
165.50
162.31
4,545,502
Jan 16, 2026
163.20
164.55
162.35
164.20
161.04
8,546,824
Jan 15, 2026
161.00
161.00
159.80
160.95
157.85
5,014,811
Jan 14, 2026
161.45
162.30
161.00
161.45
158.34
5,447,233
Jan 13, 2026
162.00
162.00
160.20
160.85
157.75
5,805,256
Jan 12, 2026
160.70
160.80
159.70
160.15
157.07
6,671,940
Jan 9, 2026
158.85
160.10
157.15
159.15
156.08
8,909,695
Jan 8, 2026
158.80
160.35
158.35
159.55
156.48
11,248,881
Jan 7, 2026
160.45
160.45
158.90
159.00
155.94
7,879,162
Jan 6, 2026
158.20
160.60
158.00
160.50
157.41
9,890,925
Jan 5, 2026
155.95
160.30
155.75
158.65
155.59
17,919,957
Jan 2, 2026
151.00
153.10
150.50
152.95
150.00
7,577,737
Dec 31, 2025
148.40
150.35
148.35
150.10
147.21
10,442,650
Dec 30, 2025
148.55
149.40
147.90
149.15
146.28
6,607,877
Dec 29, 2025
147.85
149.45
147.80
149.20
146.33
8,854,816
Dec 26, 2025
147.30
147.55
146.70
147.55
144.71
6,901,834
Dec 24, 2025
146.80
146.85
146.05
146.30
143.48
2,384,716
Dec 23, 2025
145.90
146.20
145.60
146.00
143.19
2,174,368
Dec 22, 2025
144.90
145.50
144.65
145.20
142.40
4,085,626
Dec 19, 2025
143.00
143.70
142.80
143.05
140.29
4,871,617
Dec 18, 2025
141.35
142.15
141.00
141.65
138.92
4,749,543
Dec 17, 2025
142.45
143.10
141.80
142.05
139.31
2,257,044
Dec 16, 2025
142.10
142.55
141.40
142.45
139.71
7,491,137
Dec 15, 2025
143.25
143.85
142.85
143.80
141.03
7,005,088
Dec 12, 2025
145.45
145.80
144.75
145.50
142.70
1,847,576
Dec 11, 2025
147.15
147.40
144.55
144.70
141.91
3,944,013
Dec 10, 2025
145.95
146.85
145.70
146.50
143.68
5,435,010
Dec 9, 2025
146.00
146.05
145.45
145.45
142.65
3,073,696
Dec 8, 2025
144.35
145.75
144.20
145.70
142.89
4,812,994
Dec 5, 2025
142.90
143.55
142.70
143.55
140.78
3,414,816
Dec 4, 2025
142.55
142.95
141.95
142.35
139.61
1,927,716
Dec 3, 2025
142.95
143.00
142.15
142.45
139.71
3,077,327
Dec 2, 2025
141.75
142.40
141.05
141.35
138.63
1,621,266
Dec 1, 2025
141.55
141.80
140.55
140.70
137.99
4,117,853
Nov 28, 2025
141.50
142.90
141.45
142.85
140.10
3,604,848
Nov 27, 2025
141.55
142.20
141.10
141.70
138.97
3,736,776
Nov 26, 2025
139.45
140.75
139.45
140.60
137.89
5,284,453
Nov 25, 2025
138.75
139.35
137.50
138.20
135.54
4,202,296
Nov 24, 2025
137.00
137.35
135.90
135.90
133.28
6,372,320
Nov 21, 2025
137.30
137.45
136.05
136.55
133.92
11,869,643
Nov 20, 2025
140.70
141.75
140.40
141.55
138.82
5,554,327
Nov 19, 2025
137.80
138.30
136.90
137.30
134.66
6,629,031
Nov 18, 2025
3.448
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
139.95
140.15
138.00
138.25
135.59
12,817,121
Nov 17, 2025
145.20
145.70
144.75
144.80
138.63
7,719,748
Nov 14, 2025
144.25
144.85
144.00
144.20
138.05
9,804,761
Nov 13, 2025
147.20
147.45
146.65
147.05
140.78
4,022,829
Nov 12, 2025
147.50
148.40
147.10
148.05
141.74
7,921,176
Nov 11, 2025
149.00
149.05
147.10
147.10
140.83
5,429,279
Nov 10, 2025
147.30
148.30
146.85
148.00
141.69
10,390,772
Nov 7, 2025
146.80
146.85
146.00
146.25
140.02
6,333,851
Nov 6, 2025
148.10
148.75
147.95
148.40
142.08
7,736,345
Nov 5, 2025
147.00
147.90
146.00
147.55
141.26
10,793,147
Nov 4, 2025
151.35
152.00
149.70
149.75
143.37
5,196,198
Nov 3, 2025
151.05
151.80
149.80
150.20
143.80
8,201,099
Oct 31, 2025
151.10
151.90
150.95
151.80
145.33
3,427,634
Oct 30, 2025
151.00
151.65
150.05
150.90
144.47
3,979,408
