Stock listing
TWSE:00639 Fubon SZSE 100 ETF 股價
Follow Fubon SZSE 100 ETF into a list and get an email when it puts out news.
Share price · TWSE:00639
$13.41 TWD -0.13 (-1.0%)
Close on Oct 30, 2026
- Day range
- $13.19 – $13.46 TWDOct 30, 2026
- Volume
- 1.01M sharesOct 30, 2026
- 52-week range
- $13.19 – $19.11 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.04M TWDMedian day 573,277 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:00639 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.41 | -0.13 | -1.0% | $13.46 | $13.46 | $13.19 | 1,006,611 | |
| $13.54 | -0.21 | -1.5% | $13.70 | $13.70 | $13.45 | 903,064 | |
| $13.75 | -0.01 | -0.1% | $13.75 | $13.80 | $13.61 | 533,752 | |
| $13.76 | +0.12 | +0.9% | $13.74 | $13.93 | $13.74 | 617,835 | |
| $13.64 | 0.00 | 0.0% | $13.64 | $13.64 | $13.64 | 0 | |
| $13.64 | -0.46 | -3.3% | $14.08 | $14.08 | $13.64 | 1,302,113 | |
| $14.10 | -0.08 | -0.6% | $14.23 | $14.32 | $14.09 | 1,658,876 | |
| $14.18 | -0.08 | -0.6% | $14.25 | $14.40 | $14.16 | 524,558 | |
| $14.26 | -0.04 | -0.3% | $14.22 | $14.36 | $14.18 | 986,622 | |
| $14.30 | -0.30 | -2.1% | $14.26 | $14.46 | $14.26 | 481,333 | |
| $14.60 | 0.00 | 0.0% | $14.60 | $14.60 | $14.60 | 1,655,419 | |
| $14.60 | -0.14 | -0.9% | $14.67 | $14.74 | $14.60 | 415,523 | |
| $14.74 | -0.03 | -0.2% | $14.70 | $14.75 | $14.37 | 975,021 | |
| $14.77 | -0.07 | -0.5% | $14.84 | $14.93 | $14.75 | 440,000 | |
| $14.84 | -0.17 | -1.1% | $15.09 | $15.14 | $14.84 | 974,000 | |
| $15.01 | +0.01 | +0.1% | $15.00 | $15.05 | $14.98 | 147,000 | |
| $15.00 | +0.02 | +0.1% | $15.05 | $15.05 | $15.00 | 178,000 | |
| $14.98 | +0.01 | +0.1% | $15.00 | $15.00 | $14.93 | 366,144 | |
| $14.97 | -0.18 | -1.2% | $15.03 | $15.10 | $14.94 | 342,000 | |
| $15.15 | -0.05 | -0.3% | $15.21 | $15.21 | $15.07 | 398,000 | |
| $15.20 | 0.00 | 0.0% | $15.20 | $15.29 | $15.18 | 469,000 | |
| $15.20 | -0.58 | -3.7% | $15.38 | $15.38 | $15.16 | 1,185,780 | |
| $15.78 | -0.19 | -1.2% | $15.95 | $16.01 | $15.76 | 768,100 | |
| $15.97 | -0.20 | -1.2% | $16.24 | $16.24 | $15.97 | 145,000 | |
| $16.17 | +0.07 | +0.4% | $16.24 | $16.37 | $16.17 | 353,000 | |
| $16.10 | +0.02 | +0.1% | $16.08 | $16.25 | $16.08 | 260,037 | |
| $16.08 | +0.17 | +1.1% | $15.89 | $16.15 | $15.87 | 233,056 | |
| $15.91 | +0.12 | +0.8% | $15.82 | $16.00 | $15.81 | 573,277 | |
| $15.79 | -0.01 | -0.1% | $15.88 | $15.94 | $15.65 | 852,061 | |
| $15.80 | -0.06 | -0.4% | $15.89 | $15.97 | $15.78 | 579,000 | |
| $15.86 | -0.04 | -0.3% | $15.83 | $15.99 | $15.80 | 441,098 | |
| $15.90 | -0.14 | -0.9% | $16.00 | $16.01 | $15.76 | 689,000 | |
| $16.04 | -0.02 | -0.1% | $16.06 | $16.12 | $15.98 | 745,039 | |
| $16.06 | -0.07 | -0.4% | $16.10 | $16.23 | $16.06 | 343,043 | |
| $16.13 | -0.07 | -0.4% | $16.20 | $16.23 | $16.08 | 294,000 | |
| $16.20 | +0.10 | +0.6% | $16.10 | $16.20 | $16.02 | 642,417 | |
| $16.10 | +0.09 | +0.6% | $16.20 | $16.23 | $16.09 | 767,546 | |
| $16.01 | -0.07 | -0.4% | $16.10 | $16.20 | $16.01 | 159,000 | |
| $16.08 | -0.30 | -1.8% | $16.38 | $16.38 | $15.99 | 977,019 | |
| $16.38 | 0.00 | 0.0% | $16.49 | $16.50 | $16.27 | 240,003 | |
| $16.38 | -0.13 | -0.8% | $16.39 | $16.40 | $16.19 | 484,000 | |
| $16.51 | -0.10 | -0.6% | $16.61 | $16.67 | $16.49 | 239,000 | |
| $16.61 | -0.04 | -0.2% | $16.63 | $16.71 | $16.53 | 161,145 | |
| $16.65 | +0.08 | +0.5% | $16.55 | $16.76 | $16.51 | 626,000 | |
| $16.57 | +0.08 | +0.5% | $16.49 | $16.60 | $16.38 | 540,039 | |
| $16.49 | -0.45 | -2.7% | $17.09 | $17.09 | $16.47 | 1,037,015 | |
| $16.94 | +0.19 | +1.1% | $16.73 | $17.01 | $16.70 | 938,010 | |
| $16.75 | +0.08 | +0.5% | $16.67 | $16.83 | $16.67 | 270,000 | |
| $16.67 | -0.54 | -3.1% | $17.25 | $17.25 | $16.60 | 1,192,588 | |
| $17.21 | -0.09 | -0.5% | $17.37 | $17.44 | $17.14 | 853,000 | |
| $17.30 | +0.27 | +1.6% | $17.03 | $17.36 | $17.03 | 696,000 | |
| $17.03 | -0.38 | -2.2% | $17.39 | $17.39 | $16.99 | 588,000 | |
| $17.41 | +0.16 | +0.9% | $17.29 | $17.44 | $17.29 | 307,171 | |
| $17.25 | 0.00 | 0.0% | $17.14 | $17.30 | $17.12 | 286,000 | |
| $17.25 | +0.28 | +1.6% | $17.13 | $17.31 | $17.11 | 425,461 | |
| $16.97 | -0.32 | -1.9% | $17.22 | $17.29 | $16.97 | 1,036,010 | |
| $17.29 | +0.36 | +2.1% | $17.03 | $17.29 | $17.02 | 414,000 | |
| $16.93 | -0.30 | -1.7% | $17.19 | $17.23 | $16.84 | 623,066 | |
| $17.23 | +0.28 | +1.7% | $16.98 | $17.23 | $16.78 | 881,462 | |
| $16.95 | +0.42 | +2.5% | $16.51 | $16.95 | $16.49 | 450,330 | |
| $16.53 | -0.30 | -1.8% | $16.79 | $16.79 | $16.31 | 738,094 | |
| $16.83 | +0.47 | +2.9% | $16.79 | $16.96 | $16.68 | 1,629,040 | |
| $16.36 | -0.42 | -2.5% | $16.66 | $16.73 | $16.09 | 1,291,534 |
- Ticker
- TWSE:00639
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fubon SZSE 100 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon SZSE 100 ETF.