Stock listing
TWSE:00709 Fubon FTSE Developed Europe ETF 股價
Follow Fubon FTSE Developed Europe ETF into a list and get an email when it puts out news.
Share price · TWSE:00709
$40.10 TWD -0.13 (-0.3%)
Close on Nov 3, 2026
- Day range
- $40.06 – $40.49 TWDNov 3, 2026
- Volume
- 30,284 sharesNov 3, 2026
- 52-week range
- $33.92 – $41.90 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $2.54M TWDMedian day 37,062 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:00709 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.10 | -0.13 | -0.3% | $40.49 | $40.49 | $40.06 | 30,284 | |
| $40.23 | +0.43 | +1.1% | $40.11 | $40.26 | $40.06 | 17,387 | |
| $39.80 | +0.10 | +0.3% | $40.00 | $40.44 | $39.80 | 71,231 | |
| $39.70 | +0.52 | +1.3% | $39.51 | $39.70 | $39.40 | 111,668 | |
| $39.18 | -0.19 | -0.5% | $39.39 | $39.39 | $39.18 | 144,555 | |
| $39.37 | -0.04 | -0.1% | $39.41 | $39.41 | $39.25 | 30,887 | |
| $39.41 | 0.00 | 0.0% | $39.41 | $39.41 | $39.41 | 0 | |
| $39.41 | -0.05 | -0.1% | $39.57 | $39.57 | $39.35 | 38,761 | |
| $39.46 | -0.04 | -0.1% | $39.50 | $39.74 | $39.46 | 48,870 | |
| $39.50 | -0.14 | -0.4% | $39.44 | $39.57 | $39.33 | 14,483 | |
| $39.64 | -0.22 | -0.6% | $39.62 | $39.83 | $39.60 | 69,993 | |
| $39.86 | +0.89 | +2.3% | $39.30 | $39.93 | $39.30 | 65,451 | |
| $38.97 | -0.08 | -0.2% | $38.85 | $39.05 | $38.83 | 37,110 | |
| $39.05 | +0.47 | +1.2% | $38.68 | $39.05 | $38.68 | 48,000 | |
| $38.58 | 0.00 | 0.0% | $38.61 | $38.64 | $38.58 | 43,001 | |
| $38.58 | +0.19 | +0.5% | $38.58 | $38.67 | $38.58 | 27,010 | |
| $38.39 | +0.09 | +0.2% | $38.41 | $38.41 | $38.28 | 12,226 | |
| $38.30 | -0.20 | -0.5% | $38.39 | $38.39 | $38.26 | 129,100 | |
| $38.50 | +0.04 | +0.1% | $38.49 | $38.50 | $38.43 | 73,000 | |
| $38.46 | -0.14 | -0.4% | $38.60 | $38.62 | $38.39 | 35,287 | |
| $38.60 | -0.38 | -1.0% | $38.58 | $38.61 | $38.42 | 37,062 | |
| $38.98 | -0.48 | -1.2% | $39.00 | $39.02 | $38.96 | 16,000 | |
| $39.46 | -0.10 | -0.3% | $39.48 | $39.55 | $39.46 | 20,000 | |
| $39.56 | +0.14 | +0.4% | $39.52 | $39.60 | $39.50 | 20,000 | |
| $39.42 | -0.39 | -1.0% | $39.43 | $39.43 | $39.41 | 7,016 | |
| $39.81 | +0.01 | 0.0% | $39.83 | $39.83 | $39.68 | 83,438 | |
| $39.80 | +0.09 | +0.2% | $39.75 | $39.80 | $39.74 | 29,000 | |
| $39.71 | -0.04 | -0.1% | $39.63 | $39.71 | $39.48 | 20,025 | |
| $39.75 | -0.13 | -0.3% | $39.85 | $39.88 | $39.68 | 47,000 | |
| $39.88 | +0.03 | +0.1% | $39.94 | $40.00 | $39.79 | 15,298 | |
| $39.85 | -0.11 | -0.3% | $39.96 | $39.96 | $39.85 | 13,025 | |
| $39.96 | -0.02 | -0.1% | $39.98 | $39.99 | $39.96 | 12,000 | |
| $39.98 | -0.02 | -0.1% | $39.99 | $39.99 | $39.97 | 13,000 | |
| $40.00 | 0.00 | 0.0% | $39.99 | $40.00 | $39.73 | 13,000 | |
| $40.00 | -0.30 | -0.7% | $40.07 | $40.07 | $39.94 | 11,000 | |
| $40.30 | -0.15 | -0.4% | $40.38 | $40.38 | $40.30 | 13,000 | |
| $40.45 | -0.23 | -0.6% | $40.68 | $40.68 | $40.45 | 9,022 | |
| $40.68 | -0.24 | -0.6% | $40.78 | $40.83 | $40.68 | 14,000 | |
| $40.92 | +0.24 | +0.6% | $40.94 | $40.94 | $40.92 | 3,000 | |
| $40.68 | +0.22 | +0.5% | $40.63 | $40.68 | $40.49 | 28,000 | |
| $40.46 | -0.19 | -0.5% | $40.55 | $40.55 | $40.28 | 86,756 | |
| $40.65 | -0.18 | -0.4% | $40.59 | $40.68 | $40.52 | 51,112 | |
| $40.83 | 0.00 | 0.0% | $40.79 | $40.83 | $40.56 | 63,000 | |
| $40.83 | -0.53 | -1.3% | $40.88 | $40.96 | $40.83 | 38,004 | |
| $41.36 | +0.07 | +0.2% | $41.29 | $41.37 | $41.26 | 80,025 | |
| $41.29 | -0.01 | 0.0% | $41.40 | $41.47 | $41.29 | 11,000 | |
| $41.30 | +0.10 | +0.2% | $41.37 | $41.37 | $41.23 | 16,000 | |
| $41.20 | +0.12 | +0.3% | $41.17 | $41.27 | $41.07 | 122,063 | |
| $41.08 | -0.15 | -0.4% | $41.18 | $41.21 | $41.08 | 186,005 | |
| $41.23 | +0.22 | +0.5% | $41.16 | $41.29 | $41.11 | 61,000 | |
| $41.01 | -0.02 | 0.0% | $40.78 | $41.07 | $40.78 | 374,441 | |
| $41.03 | -0.47 | -1.1% | $40.96 | $41.23 | $40.91 | 17,000 | |
| $41.50 | +0.02 | 0.0% | $41.48 | $41.50 | $41.22 | 107,000 | |
| $41.48 | -0.16 | -0.4% | $41.57 | $41.57 | $41.38 | 16,000 | |
| $41.64 | -0.01 | 0.0% | $41.54 | $41.64 | $41.53 | 40,005 | |
| $41.65 | -0.02 | 0.0% | $41.75 | $41.88 | $41.62 | 303,020 | |
| $41.67 | -0.08 | -0.2% | $41.77 | $41.77 | $41.62 | 19,000 | |
| $41.75 | +0.30 | +0.7% | $41.90 | $41.90 | $41.61 | 181,322 | |
| $41.45 | +0.19 | +0.5% | $41.29 | $41.45 | $41.17 | 131,000 | |
| $41.26 | -0.13 | -0.3% | $41.35 | $41.35 | $41.20 | 64,043 | |
| $41.39 | +0.23 | +0.6% | $41.44 | $41.55 | $41.38 | 142,000 | |
| $41.16 | +0.16 | +0.4% | $41.10 | $41.23 | $41.01 | 34,195 | |
| $41.00 | -0.50 | -1.2% | $38.45 | $41.30 | $38.45 | 333,000 |
- Ticker
- TWSE:00709
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fubon FTSE Developed Europe ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon FTSE Developed Europe ETF.