Stock listing
TWSE:00676R Fubon TAIEX Daily -1X Inverse ETF 股價
Follow Fubon TAIEX Daily -1X Inverse ETF into a list and get an email when it puts out news.
Share price · TWSE:00676R
$6.35 TWD +0.33 (+5.5%)
Close on Nov 6, 2026
- Day range
- $6.18 – $6.62 TWDNov 6, 2026
- Volume
- 17.41M sharesNov 6, 2026
- 52-week range
- $5.04 – $9.90 TWDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $36.68M TWDMedian day 5.83M shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TWSE:00676R · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.35 | +0.33 | +5.5% | $6.61 | $6.62 | $6.18 | 17,407,157 | |
| $6.02 | +0.18 | +3.1% | $5.86 | $6.03 | $5.84 | 16,383,340 | |
| $5.84 | +0.04 | +0.7% | $5.75 | $5.97 | $5.75 | 17,117,399 | |
| $5.80 | +0.22 | +3.9% | $5.69 | $5.80 | $5.64 | 11,158,786 | |
| $5.58 | +0.02 | +0.4% | $5.63 | $5.63 | $5.56 | 4,201,552 | |
| $5.56 | +0.14 | +2.6% | $5.55 | $5.61 | $5.53 | 8,785,363 | |
| $5.42 | +0.07 | +1.3% | $5.36 | $5.45 | $5.36 | 3,787,190 | |
| $5.35 | -0.12 | -2.2% | $5.36 | $5.38 | $5.35 | 2,407,464 | |
| $5.47 | +0.01 | +0.2% | $5.39 | $5.48 | $5.39 | 3,514,833 | |
| $5.46 | 0.00 | 0.0% | $5.46 | $5.46 | $5.46 | 0 | |
| $5.46 | +0.08 | +1.5% | $5.35 | $5.46 | $5.35 | 7,366,476 | |
| $5.38 | -0.06 | -1.1% | $5.36 | $5.39 | $5.33 | 2,769,984 | |
| $5.44 | +0.06 | +1.1% | $5.41 | $5.45 | $5.38 | 4,371,877 | |
| $5.38 | +0.03 | +0.6% | $5.42 | $5.43 | $5.37 | 5,703,581 | |
| $5.35 | +0.20 | +3.9% | $5.34 | $5.35 | $5.29 | 5,220,881 | |
| $5.15 | 0.00 | 0.0% | $5.15 | $5.15 | $5.15 | 12,653,053 | |
| $5.15 | -0.04 | -0.8% | $5.17 | $5.19 | $5.13 | 3,091,000 | |
| $5.19 | +0.10 | +2.0% | $5.20 | $5.22 | $5.17 | 7,152,000 | |
| $5.09 | -0.02 | -0.4% | $5.17 | $5.17 | $5.09 | 6,893,000 | |
| $5.11 | +0.06 | +1.2% | $5.09 | $5.12 | $5.09 | 4,275,000 | |
| $5.05 | 0.00 | 0.0% | $5.06 | $5.08 | $5.04 | 2,501,030 | |
| $5.05 | -0.02 | -0.4% | $5.05 | $5.09 | $5.05 | 1,885,100 | |
| $5.07 | -0.13 | -2.5% | $5.08 | $5.09 | $5.04 | 8,374,000 | |
| $5.20 | 0.00 | 0.0% | $5.21 | $5.22 | $5.18 | 4,747,500 | |
| $5.20 | -0.04 | -0.8% | $5.24 | $5.25 | $5.20 | 4,792,000 | |
| $5.24 | -0.05 | -0.9% | $5.23 | $5.25 | $5.20 | 5,204,010 | |
| $5.29 | +0.06 | +1.1% | $5.26 | $5.30 | $5.25 | 2,759,000 | |
| $5.23 | -0.02 | -0.4% | $5.27 | $5.28 | $5.23 | 3,361,000 | |
| $5.25 | -0.01 | -0.2% | $5.22 | $5.25 | $5.20 | 2,793,566 | |
| $5.26 | -0.01 | -0.2% | $5.19 | $5.27 | $5.17 | 7,071,960 | |
| $5.27 | -0.06 | -1.1% | $5.32 | $5.33 | $5.27 | 3,607,000 | |
| $5.33 | -0.11 | -2.0% | $5.38 | $5.39 | $5.33 | 13,892,100 | |
| $5.44 | -0.06 | -1.1% | $5.46 | $5.46 | $5.38 | 6,845,666 | |
| $5.50 | -0.03 | -0.5% | $5.54 | $5.54 | $5.47 | 5,714,500 | |
| $5.53 | +0.03 | +0.5% | $5.52 | $5.54 | $5.50 | 3,217,200 | |
| $5.50 | +0.03 | +0.5% | $5.56 | $5.57 | $5.49 | 6,487,200 | |
| $5.47 | +0.08 | +1.5% | $5.48 | $5.52 | $5.45 | 7,784,000 | |
| $5.39 | +0.01 | +0.2% | $5.41 | $5.45 | $5.39 | 5,831,000 | |
| $5.38 | +0.01 | +0.2% | $5.35 | $5.38 | $5.32 | 3,121,000 | |
| $5.37 | +0.02 | +0.4% | $5.35 | $5.38 | $5.33 | 2,349,000 | |
| $5.35 | -0.09 | -1.7% | $5.36 | $5.39 | $5.33 | 11,670,000 | |
| $5.44 | -0.08 | -1.4% | $5.43 | $5.48 | $5.42 | 7,640,050 | |
| $5.52 | +0.04 | +0.7% | $5.45 | $5.53 | $5.44 | 4,923,186 | |
| $5.48 | +0.08 | +1.5% | $5.44 | $5.48 | $5.43 | 5,629,000 | |
| $5.40 | -0.11 | -2.0% | $5.47 | $5.47 | $5.39 | 11,033,000 | |
| $5.51 | +0.03 | +0.5% | $5.54 | $5.57 | $5.49 | 4,725,000 | |
| $5.48 | -0.02 | -0.4% | $5.47 | $5.48 | $5.44 | 3,931,623 | |
| $5.50 | -0.03 | -0.5% | $5.50 | $5.52 | $5.46 | 9,845,000 | |
| $5.53 | -0.10 | -1.8% | $5.63 | $5.64 | $5.52 | 8,776,000 | |
| $5.63 | -0.03 | -0.5% | $5.70 | $5.73 | $5.62 | 6,915,356 | |
| $5.66 | +0.04 | +0.7% | $5.62 | $5.66 | $5.60 | 3,582,165 | |
| $5.62 | -0.04 | -0.7% | $5.66 | $5.69 | $5.61 | 6,790,000 | |
| $5.66 | -0.02 | -0.4% | $5.63 | $5.69 | $5.62 | 5,180,100 | |
| $5.68 | +0.08 | +1.4% | $5.70 | $5.72 | $5.65 | 11,857,000 | |
| $5.60 | +0.08 | +1.4% | $5.50 | $5.60 | $5.50 | 7,820,100 | |
| $5.52 | -0.01 | -0.2% | $5.52 | $5.54 | $5.49 | 7,391,000 | |
| $5.53 | +0.03 | +0.5% | $5.48 | $5.55 | $5.47 | 9,675,100 | |
| $5.50 | -0.07 | -1.3% | $5.49 | $5.53 | $5.48 | 7,763,990 | |
| $5.57 | -0.05 | -0.9% | $5.58 | $5.61 | $5.56 | 5,963,000 | |
| $5.62 | -0.02 | -0.4% | $5.65 | $5.68 | $5.61 | 5,265,187 | |
| $5.64 | -0.13 | -2.3% | $5.66 | $5.67 | $5.60 | 10,782,000 | |
| $5.77 | +0.04 | +0.7% | $5.68 | $5.77 | $5.66 | 6,702,000 | |
| $5.73 | +0.03 | +0.5% | $5.76 | $5.77 | $5.69 | 8,063,291 |
- Ticker
- TWSE:00676R
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fubon TAIEX Daily -1X Inverse ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon TAIEX Daily -1X Inverse ETF.