Taiwan - Delayed Quote
TWD
Fubon TWSE Corporate Governance 100 ETF (00692.TW)
90.55
-0.60
(-0.66%)
As of 11:40:37 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
89.90
90.80
89.90
90.80
90.80
911,079
Oct 30, 2026
91.10
91.55
90.15
91.15
91.15
582,293
Oct 29, 2026
93.90
94.10
92.55
93.10
93.10
830,538
Oct 28, 2026
93.65
94.10
93.45
94.10
94.10
382,426
Oct 27, 2026
93.10
93.30
91.95
92.50
92.50
1,224,518
Oct 23, 2026
92.65
92.65
92.65
92.65
92.65
-
Oct 22, 2026
94.10
94.50
92.55
92.65
92.65
1,040,560
Oct 21, 2026
93.80
94.50
93.45
93.55
93.55
463,358
Oct 20, 2026
93.10
93.60
92.40
92.45
92.45
420,148
Oct 19, 2026
93.00
93.65
92.70
93.40
93.40
755,387
Oct 16, 2026
94.80
95.15
94.35
94.35
94.35
983,749
Oct 15, 2026
94.80
94.90
94.00
94.40
94.40
1,166,268
Oct 14, 2026
97.45
98.15
97.25
97.45
97.45
691,251
Oct 13, 2026
97.25
97.40
96.55
97.10
97.10
783,316
Oct 12, 2026
98.00
99.00
97.80
98.95
98.95
368,555
Oct 8, 2026
99.25
99.50
98.90
99.00
99.00
575,161
Oct 7, 2026
99.30
100.10
99.20
99.90
99.90
648,308
Oct 6, 2026
100.00
100.10
99.50
100.00
100.00
1,220,217
Oct 5, 2026
99.40
99.90
99.15
99.55
99.55
997,031
Oct 2, 2026
97.15
97.20
96.75
97.20
97.20
267,927
Oct 1, 2026
96.60
97.40
96.30
97.40
97.40
476,374
Sep 30, 2026
96.80
97.35
96.55
96.60
96.60
1,431,259
Sep 29, 2026
96.70
96.70
95.75
95.90
95.90
688,906
Sep 24, 2026
96.00
96.70
95.75
96.70
96.70
570,771
Sep 23, 2026
96.55
96.95
96.20
96.50
96.50
871,223
Sep 22, 2026
96.90
97.45
95.90
95.90
95.90
695,944
Sep 21, 2026
94.50
95.60
94.50
95.55
95.55
544,681
Sep 18, 2026
94.00
94.50
93.60
94.45
94.45
1,001,093
Sep 17, 2026
92.85
93.90
92.85
92.90
92.90
429,933
Sep 16, 2026
91.35
92.50
91.30
91.95
91.95
1,044,735
Sep 15, 2026
91.90
92.05
91.30
91.35
91.35
541,598
Sep 14, 2026
91.55
92.05
90.90
91.90
91.90
490,477
Sep 11, 2026
92.50
92.60
91.60
92.20
92.20
345,162
Sep 10, 2026
93.20
93.50
92.90
93.45
93.45
236,850
Sep 9, 2026
94.00
94.75
93.80
93.95
93.95
482,588
Sep 8, 2026
94.25
94.80
93.80
93.95
93.95
768,550
Sep 7, 2026
93.00
94.30
93.00
94.30
94.30
950,734
Sep 4, 2026
92.05
92.55
91.55
92.55
92.55
491,518
Sep 3, 2026
91.60
92.05
91.10
91.20
91.20
1,015,498
Sep 2, 2026
92.50
92.50
91.35
91.60
91.60
168,602
Sep 1, 2026
91.65
93.10
91.65
92.95
92.95
867,614
Aug 31, 2026
90.10
91.10
90.05
91.10
91.10
456,925
Aug 28, 2026
92.00
92.00
91.45
91.70
91.70
406,739
Aug 27, 2026
91.30
91.95
91.10
91.15
91.15
324,370
Aug 26, 2026
89.70
91.30
89.45
91.00
91.00
833,574
Aug 25, 2026
88.65
89.70
87.95
89.70
89.70
384,029
Aug 24, 2026
89.75
89.85
88.95
88.95
88.95
306,751
Aug 21, 2026
89.10
90.00
88.50
89.75
89.75
296,756
Aug 20, 2026
89.65
89.65
88.25
89.10
89.10
149,524
Aug 19, 2026
88.50
89.05
88.25
88.50
88.50
853,578
Aug 18, 2026
91.20
91.20
89.85
89.90
89.90
207,074
Aug 17, 2026
91.00
91.70
90.80
91.20
91.20
681,260
Aug 14, 2026
91.65
91.80
90.85
91.05
91.05
1,017,854
Aug 13, 2026
91.25
91.55
90.90
91.30
91.30
817,467
Aug 12, 2026
90.10
90.45
89.75
90.30
90.30
992,739
Aug 11, 2026
89.65
89.85
88.90
89.55
89.55
376,055
Aug 10, 2026
89.55
90.00
89.15
89.65
89.65
391,922
Aug 7, 2026
88.70
88.95
87.55
88.15
88.15
474,140
Aug 6, 2026
88.80
88.95
87.75
88.30
88.30
972,991
Aug 5, 2026
89.00
89.80
88.50
88.95
88.95
822,807
Aug 4, 2026
86.95
87.80
85.40
86.65
86.65
1,251,209
Aug 3, 2026
87.20
87.95
86.40
87.45
87.45
2,529,469
Jul 31, 2026
85.85
88.35
85.85
87.95
87.95
3,041,688
Jul 30, 2026
80.00
82.45
79.50
80.65
80.65
3,371,410
Jul 29, 2026
83.20
83.40
78.85
80.50
80.50
2,155,077
Jul 28, 2026
84.25
84.50
83.25
83.40
83.40
3,044,642
Jul 27, 2026
86.95
87.10
86.05
87.10
87.10
1,903,499
Jul 24, 2026
87.80
88.25
86.80
87.15
87.15
345,270
Jul 23, 2026
89.45
89.50
88.20
89.00
89.00
530,593
Jul 22, 2026
89.20
90.00
88.75
89.05
89.05
790,525
Jul 21, 2026
85.50
87.75
85.50
87.75
87.75
808,619
Jul 20, 2026
85.35
85.70
84.00
84.80
84.80
3,816,426
Jul 17, 2026
87.85
87.85
85.10
85.10
85.10
2,611,753
Jul 16, 2026
1.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
89.90
90.70
88.95
90.50
90.50
1,386,920
Jul 15, 2026
90.95
92.20
90.95
92.00
90.08
1,306,035
Jul 14, 2026
91.50
91.50
89.05
90.60
88.71
2,034,107
Jul 13, 2026
92.50
93.10
91.70
92.05
90.13
686,267
Jul 9, 2026
92.00
92.50
91.35
91.65
89.74
920,714
Jul 8, 2026
92.35
92.55
91.30
92.00
90.08
588,291
Jul 7, 2026
93.60
94.20
91.85
91.95
90.03
800,925
Jul 6, 2026
93.80
94.55
93.00
93.50
91.55
966,720
Jul 3, 2026
91.80
93.50
91.50
93.25
91.30
569,958
Jul 2, 2026
92.40
93.60
92.30
93.55
91.60
2,239,360
Jul 1, 2026
94.10
94.40
93.45
94.25
92.28
1,036,706
Jun 30, 2026
91.80
93.15
91.80
93.10
91.16
1,537,079
Jun 29, 2026
89.65
91.35
89.65
90.40
88.51
1,180,025
Jun 26, 2026
91.00
91.35
88.85
89.20
87.34
1,943,058
Jun 25, 2026
92.75
93.00
91.65
92.55
90.62
609,556
Jun 24, 2026
92.65
93.00
91.65
92.35
90.42
1,927,790
Jun 23, 2026
96.45
96.60
94.95
95.05
93.07
2,294,495
Jun 22, 2026
94.45
95.95
94.45
95.85
93.85
1,962,277
Jun 18, 2026
92.50
92.90
92.05
92.80
90.86
1,880,374
Jun 17, 2026
91.00
91.70
90.60
91.65
89.74
1,855,392
Jun 16, 2026
91.50
91.80
90.80
91.65
89.74
1,179,609
Jun 15, 2026
91.25
91.40
90.65
91.05
89.15
1,321,761
Jun 12, 2026
89.40
89.60
88.50
88.60
86.75
861,883
Jun 11, 2026
87.00
87.40
85.30
86.90
85.09
2,440,595
Jun 10, 2026
88.80
89.20
87.20
87.35
85.53
2,404,981
Jun 9, 2026
88.30
90.15
88.15
89.90
88.02
1,550,780
Jun 8, 2026
86.00
88.10
85.80
87.70
85.87
2,592,866
Jun 5, 2026
91.85
91.85
89.50
90.40
88.51
2,829,493
Jun 4, 2026
92.20
92.70
91.90
92.05
90.13
2,286,645
Jun 3, 2026
92.60
93.20
92.60
93.15
91.21
1,275,527
Jun 2, 2026
91.40
91.85
90.45
91.45
89.54
2,195,004
Jun 1, 2026
90.60
92.30
90.60
91.10
89.20
1,737,128
May 29, 2026
89.15
90.50
89.10
90.45
88.56
1,642,952
May 28, 2026
89.65
90.30
86.95
87.25
85.43
1,672,083
May 27, 2026
89.00
90.20
88.50
89.05
87.19
1,749,898
May 26, 2026
88.05
88.20
87.05
87.25
85.43
963,941
May 25, 2026
86.10
87.75
86.10
87.60
85.77
1,617,175
May 22, 2026
83.95
84.60
83.55
84.60
82.83
1,474,620
May 21, 2026
82.40
83.50
82.40
83.50
81.76
840,084
May 20, 2026
81.10
81.45
80.60
80.70
79.02
425,670
May 19, 2026
82.00
82.35
81.20
81.20
79.51
562,834
May 18, 2026
82.05
82.95
81.25
82.45
80.73
1,128,004
May 15, 2026
85.40
85.55
82.85
83.00
81.27
1,186,240
May 14, 2026
84.30
84.95
83.30
83.80
82.05
1,638,541
May 13, 2026
82.95
83.65
82.70
83.45
81.71
899,290
May 12, 2026
84.50
85.00
83.30
84.50
82.74
2,125,261
May 11, 2026
84.60
84.90
84.40
84.65
82.88
1,356,427
May 8, 2026
84.90
85.40
84.05
85.05
83.28
1,324,560
May 7, 2026
85.05
85.80
85.00
85.30
83.52
1,642,861
May 6, 2026
83.70
84.50
82.80
83.55
81.81
1,186,019
May 5, 2026
82.45
82.60
82.00
82.45
80.73
1,056,146
May 4, 2026
80.60
82.50
80.60
82.50
80.78
2,063,259
Apr 30, 2026
80.15
80.25
79.05
79.10
77.45
1,323,365
Apr 29, 2026
79.40
80.10
78.80
79.45
77.79
631,244
Apr 28, 2026
80.90
81.70
80.25
80.40
78.72
1,425,905
Apr 27, 2026
80.00
82.25
80.00
81.10
79.41
3,982,011
Apr 24, 2026
76.85
78.90
76.85
78.90
77.25
2,346,408
Apr 23, 2026
76.90
77.95
75.00
75.85
74.27
2,719,775
Apr 22, 2026
75.00
75.80
75.00
75.70
74.12
1,547,002
Apr 21, 2026
74.80
75.60
74.80
75.20
73.63
1,483,949
Apr 20, 2026
74.15
74.90
74.15
74.35
72.80
907,971
Apr 17, 2026
73.80
74.00
73.65
73.80
72.26
913,177
Apr 16, 2026
74.40
74.55
73.70
74.40
72.85
2,435,197
Apr 15, 2026
73.35
74.50
73.35
73.70
72.16
3,293,307
Apr 14, 2026
72.00
72.95
71.95
72.65
71.13
1,556,923
Apr 13, 2026
70.85
71.15
70.75
70.95
69.47
1,431,677
Apr 10, 2026
70.50
71.10
70.45
71.10
69.62
2,305,937
Apr 9, 2026
69.80
69.90
69.30
69.90
68.44
1,455,445
Apr 8, 2026
68.55
70.00
68.55
69.85
68.39
2,591,309
Apr 7, 2026
66.20
66.75
66.05
66.55
65.16
1,071,478
Apr 2, 2026
66.75
66.90
65.10
65.25
63.89
1,262,500
Apr 1, 2026
66.00
66.60
65.95
66.55
65.16
2,104,337
Mar 31, 2026
64.30
64.80
63.70
63.85
62.52
1,473,242
Mar 30, 2026
64.55
65.20
64.40
65.00
63.64
1,469,805
Mar 27, 2026
65.45
66.20
65.00
66.10
64.72
759,772
Mar 26, 2026
67.10
67.60
66.60
66.70
65.31
886,712
Mar 25, 2026
66.75
67.45
66.75
67.05
65.65
695,440
Mar 24, 2026
66.20
66.30
64.95
65.50
64.13
847,579
Mar 23, 2026
65.40
65.40
64.50
65.15
63.79
2,137,539
Mar 20, 2026
66.90
67.25
66.45
66.75
65.36
845,268
Mar 19, 2026
67.60
67.60
66.80
66.90
65.50
1,559,619
Mar 18, 2026
68.50
68.75
68.10
68.50
67.07
735,341
Mar 17, 2026
67.20
67.80
67.20
67.35
65.94
1,170,962
Mar 16, 2026
67.25
67.50
66.35
66.70
65.31
3,017,244
Mar 13, 2026
66.50
67.35
66.25
66.90
65.50
2,540,615
Mar 12, 2026
68.25
68.25
67.10
67.45
66.04
1,026,361
Mar 11, 2026
66.95
68.75
66.95
68.70
67.27
1,395,819
Mar 10, 2026
66.65
67.00
65.35
66.15
64.77
2,017,751
Mar 9, 2026
64.05
64.65
63.50
64.50
63.15
3,837,925
Mar 6, 2026
67.50
67.85
67.05
67.55
66.14
2,109,428
Mar 5, 2026
68.25
69.25
67.45
67.85
66.43
2,086,032
Mar 4, 2026
67.65
67.65
66.25
66.30
64.92
3,860,856
Mar 3, 2026
70.40
70.45
69.05
69.10
67.66
2,257,960
Mar 2, 2026
69.60
70.90
69.55
70.55
69.08
1,521,976
Feb 26, 2026
70.95
71.55
70.80
71.15
69.67
2,265,190
Feb 25, 2026
70.45
71.75
70.45
70.95
69.47
2,000,106
Feb 24, 2026
68.25
69.95
68.25
69.60
68.15
4,563,567
Feb 23, 2026
68.20
68.95
68.00
68.05
66.63
3,535,738
Feb 11, 2026
66.90
68.00
66.90
67.80
66.39
1,846,247
Feb 10, 2026
65.85
66.50
65.80
66.45
65.06
1,092,096
Feb 9, 2026
65.25
65.50
65.10
65.25
63.89
1,137,126
Feb 6, 2026
63.00
63.80
62.50
63.65
62.32
1,796,023
Feb 5, 2026
63.45
63.85
63.35
63.55
62.22
1,128,309
Feb 4, 2026
63.80
64.50
63.80
64.30
62.96
1,194,684
Feb 3, 2026
64.20
64.40
63.85
64.35
63.01
2,001,853
Feb 2, 2026
63.50
63.50
62.50
63.05
61.73
2,180,534
Jan 30, 2026
64.30
64.35
63.85
64.05
62.71
1,001,554
Jan 29, 2026
65.40
65.55
64.75
64.95
63.59
1,817,449
Jan 28, 2026
64.70
65.30
64.70
65.15
63.79
1,703,391
Jan 27, 2026
63.80
64.50
63.80
64.35
63.01
563,442
Jan 26, 2026
63.75
64.05
63.65
63.80
62.47
1,272,972
Jan 23, 2026
63.80
63.85
63.35
63.75
62.42
484,018
Jan 22, 2026
63.25
63.65
63.20
63.30
61.98
846,630
Jan 21, 2026
62.45
63.15
62.45
62.65
61.34
1,160,869
Jan 20, 2026
62.80
63.20
62.60
63.15
61.83
1,109,905
Jan 19, 2026
62.50
63.35
62.15
63.05
61.73
2,194,777
Jan 16, 2026
62.30
62.85
62.00
62.80
61.49
1,993,602
Jan 15, 2026
61.55
61.60
61.05
61.60
60.31
1,042,489
Jan 14, 2026
61.75
62.05
61.60
61.60
60.31
1,675,893
Jan 13, 2026
61.80
62.00
61.30
61.55
60.27
1,861,826
Jan 12, 2026
61.35
61.45
61.10
61.25
59.97
1,633,755
Jan 9, 2026
60.80
61.25
60.10
60.90
59.63
2,356,367
Jan 8, 2026
60.70
61.20
60.45
61.10
59.82
1,057,501
Jan 7, 2026
61.20
61.20
60.75
60.80
59.53
1,042,155
Jan 6, 2026
60.55
61.35
60.30
61.25
59.97
1,528,804
Jan 5, 2026
59.60
61.20
59.60
60.65
59.38
3,537,777
Jan 2, 2026
57.80
58.70
57.70
58.55
57.33
1,671,410
Dec 31, 2025
56.95
57.60
56.90
57.55
56.35
2,105,058
Dec 30, 2025
57.10
57.30
56.85
57.30
56.10
937,016
Dec 29, 2025
56.70
57.35
56.70
57.25
56.06
1,046,564
Dec 26, 2025
56.50
56.75
56.30
56.65
55.47
1,240,162
Dec 24, 2025
56.35
56.35
56.10
56.20
55.03
572,557
Dec 23, 2025
56.00
56.20
55.90
56.05
54.88
714,478
Dec 22, 2025
55.65
55.90
55.50
55.75
54.59
1,397,012
Dec 19, 2025
55.00
55.25
54.90
55.00
53.85
435,186
Dec 18, 2025
54.40
54.70
54.25
54.60
53.46
1,887,813
Dec 17, 2025
54.75
55.00
54.50
54.55
53.41
788,870
Dec 16, 2025
54.70
54.75
54.30
54.60
53.46
2,688,639
Dec 15, 2025
54.95
55.25
54.80
55.20
54.05
2,741,868
Dec 12, 2025
55.95
56.05
55.50
55.85
54.68
3,922,778
Dec 11, 2025
56.65
56.65
55.60
55.70
54.54
2,598,194
Dec 10, 2025
56.25
56.45
56.00
56.25
55.08
1,426,597
Dec 9, 2025
56.30
56.30
56.00
56.05
54.88
725,168
Dec 8, 2025
55.65
56.25
55.60
56.25
55.08
1,380,065
Dec 5, 2025
55.05
55.40
55.05
55.40
54.24
919,460
Dec 4, 2025
55.05
55.20
54.85
54.95
53.80
572,210
Dec 3, 2025
55.05
55.20
54.85
55.00
53.85
712,046
Dec 2, 2025
54.70
54.90
54.40
54.45
53.31
781,796
Dec 1, 2025
54.65
54.70
54.25
54.25
53.12
734,344
Nov 28, 2025
54.60
55.10
54.60
55.00
53.85
515,936
Nov 27, 2025
54.70
54.85
54.40
54.60
53.46
783,705
Nov 26, 2025
53.90
54.40
53.90
54.20
53.07
1,517,942
Nov 25, 2025
53.60
53.70
53.10
53.35
52.24
1,250,497
Nov 24, 2025
53.05
53.10
52.65
52.65
51.55
1,656,000
Nov 21, 2025
52.85
53.05
52.55
52.85
51.75
1,981,006
Nov 20, 2025
54.25
54.65
54.10
54.60
53.46
1,868,788
Nov 19, 2025
53.15
53.40
52.80
53.00
51.89
1,799,696
Nov 18, 2025
1.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
53.90
54.10
53.25
53.40
52.29
2,004,961
Nov 17, 2025
55.85
56.15
55.70
55.85
53.46
1,632,358
Nov 14, 2025
55.60
55.85
55.35
55.65
53.27
1,339,807
Nov 13, 2025
56.65
56.75
56.45
56.70
54.27
1,338,557
Nov 12, 2025
56.75
57.10
56.60
57.10
54.66
426,266
Nov 11, 2025
57.30
57.40
56.65
56.65
54.22
814,292
Nov 10, 2025
56.75
57.10
56.50
57.05
54.61
699,325
Nov 7, 2025
56.40
56.55
56.20
56.40
53.99
671,180
Nov 6, 2025
57.05
57.25
56.90
57.00
54.56
1,913,104
Nov 5, 2025
56.55
56.90
56.15
56.80
54.37
1,980,201
Nov 4, 2025
58.05
58.35
57.50
57.50
55.04
2,805,294
Nov 3, 2025
57.95
58.25
57.55
57.65
55.18
1,373,551
