Stock listing
TWSE:00783 Fubon China CSI 500 Index ETF 股價
Follow Fubon China CSI 500 Index ETF into a list and get an email when it puts out news.
Share price · TWSE:00783
$23.91 TWD -0.29 (-1.2%)
Close on Nov 3, 2026
- Day range
- $23.84 – $24.04 TWDNov 3, 2026
- Volume
- 140,799 sharesNov 3, 2026
- 52-week range
- $23.09 – $32.28 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.84M TWDMedian day 38,128 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:00783 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.91 | -0.29 | -1.2% | $23.84 | $24.04 | $23.84 | 140,799 | |
| $24.20 | +0.03 | +0.1% | $23.68 | $24.23 | $23.68 | 79,587 | |
| $24.17 | -0.18 | -0.7% | $23.77 | $24.24 | $23.77 | 199,555 | |
| $24.35 | -0.38 | -1.5% | $24.11 | $24.44 | $24.11 | 49,017 | |
| $24.73 | +0.19 | +0.8% | $24.40 | $24.74 | $24.40 | 152,056 | |
| $24.54 | -0.21 | -0.8% | $24.73 | $24.75 | $24.52 | 18,797 | |
| $24.75 | 0.00 | 0.0% | $24.75 | $24.75 | $24.75 | 0 | |
| $24.75 | -0.71 | -2.8% | $24.92 | $25.02 | $24.74 | 21,275 | |
| $25.46 | +0.21 | +0.8% | $25.35 | $25.55 | $25.35 | 27,947 | |
| $25.25 | +0.10 | +0.4% | $25.07 | $25.47 | $24.98 | 78,217 | |
| $25.15 | -0.09 | -0.4% | $25.03 | $25.25 | $24.93 | 93,794 | |
| $25.24 | +0.36 | +1.4% | $25.05 | $25.45 | $25.05 | 179,094 | |
| $24.88 | -1.11 | -4.3% | $25.12 | $25.12 | $24.88 | 101,746 | |
| $25.99 | +0.22 | +0.9% | $25.74 | $25.99 | $25.74 | 5,000 | |
| $25.77 | -0.19 | -0.7% | $25.67 | $25.77 | $25.30 | 179,000 | |
| $25.96 | -0.40 | -1.5% | $26.35 | $26.35 | $25.94 | 25,747 | |
| $26.36 | -0.40 | -1.5% | $26.85 | $26.94 | $26.36 | 7,000 | |
| $26.76 | 0.00 | 0.0% | $26.57 | $26.76 | $26.57 | 3,370 | |
| $26.76 | +0.01 | 0.0% | $26.75 | $26.76 | $26.61 | 5,000 | |
| $26.75 | -0.04 | -0.1% | $26.70 | $26.75 | $26.65 | 27,000 | |
| $26.79 | -0.28 | -1.0% | $26.61 | $26.79 | $26.61 | 8,000 | |
| $27.07 | -0.08 | -0.3% | $27.20 | $27.20 | $27.07 | 3,000 | |
| $27.15 | +0.30 | +1.1% | $27.08 | $27.15 | $27.08 | 3,000 | |
| $26.85 | -0.89 | -3.2% | $26.86 | $26.91 | $26.83 | 67,000 | |
| $27.74 | -0.35 | -1.2% | $27.88 | $27.88 | $27.74 | 79,000 | |
| $28.09 | -0.20 | -0.7% | $28.21 | $28.21 | $28.00 | 59,000 | |
| $28.29 | +0.10 | +0.4% | $28.34 | $28.40 | $28.29 | 59,000 | |
| $28.19 | +0.14 | +0.5% | $28.12 | $28.26 | $28.12 | 79,000 | |
| $28.05 | +0.47 | +1.7% | $27.60 | $28.12 | $27.60 | 315,000 | |
| $27.58 | +0.09 | +0.3% | $27.61 | $27.64 | $27.58 | 62,000 | |
| $27.49 | +0.29 | +1.1% | $27.20 | $27.57 | $27.20 | 61,000 | |
| $27.20 | -0.03 | -0.1% | $27.30 | $27.37 | $27.20 | 9,201 | |
| $27.23 | +0.40 | +1.5% | $26.92 | $27.23 | $26.92 | 13,000 | |
| $26.83 | -0.73 | -2.6% | $26.70 | $26.83 | $26.70 | 38,128 | |
| $27.56 | +0.06 | +0.2% | $27.50 | $27.57 | $27.45 | 30,000 | |
| $27.50 | -0.20 | -0.7% | $27.67 | $27.67 | $27.50 | 45,516 | |
| $27.70 | +0.04 | +0.1% | $27.66 | $27.75 | $27.66 | 17,000 | |
| $27.66 | -0.14 | -0.5% | $27.55 | $27.66 | $27.55 | 4,000 | |
| $27.80 | +0.04 | +0.1% | $27.93 | $27.96 | $27.80 | 59,000 | |
| $27.76 | +0.10 | +0.4% | $27.85 | $27.85 | $27.76 | 2,270 | |
| $27.66 | -0.64 | -2.3% | $27.99 | $27.99 | $27.56 | 232,000 | |
| $28.30 | +0.18 | +0.6% | $28.11 | $28.30 | $28.11 | 10,000 | |
| $28.12 | -0.15 | -0.5% | $27.98 | $28.12 | $27.78 | 32,128 | |
| $28.27 | -0.08 | -0.3% | $28.37 | $28.41 | $28.22 | 53,000 | |
| $28.35 | +0.21 | +0.7% | $27.94 | $28.35 | $27.94 | 32,000 | |
| $28.14 | +0.26 | +0.9% | $28.01 | $28.18 | $27.89 | 141,000 | |
| $27.88 | +0.20 | +0.7% | $27.67 | $27.88 | $27.32 | 133,002 | |
| $27.68 | -0.62 | -2.2% | $28.26 | $28.26 | $27.68 | 71,000 | |
| $28.30 | -0.18 | -0.6% | $28.44 | $28.44 | $28.23 | 182,000 | |
| $28.48 | +0.36 | +1.3% | $28.20 | $28.56 | $28.17 | 441,000 | |
| $28.12 | -0.99 | -3.4% | $29.12 | $29.12 | $28.12 | 137,000 | |
| $29.11 | -0.15 | -0.5% | $29.14 | $29.14 | $29.04 | 3,469 | |
| $29.26 | +0.64 | +2.2% | $28.75 | $29.26 | $28.75 | 12,000 | |
| $28.62 | -0.84 | -2.9% | $28.73 | $28.77 | $28.62 | 17,503 | |
| $29.46 | +0.14 | +0.5% | $29.50 | $29.50 | $29.41 | 5,000 | |
| $29.32 | -0.01 | 0.0% | $28.95 | $29.32 | $28.95 | 13,000 | |
| $29.33 | +0.35 | +1.2% | $29.18 | $29.45 | $28.98 | 77,000 | |
| $28.98 | -0.09 | -0.3% | $29.07 | $29.21 | $28.93 | 22,115 | |
| $29.07 | +0.77 | +2.7% | $28.60 | $29.07 | $28.60 | 15,000 | |
| $28.30 | -0.20 | -0.7% | $28.59 | $28.59 | $28.30 | 36,039 | |
| $28.50 | +0.69 | +2.5% | $27.82 | $28.50 | $27.71 | 145,000 | |
| $27.81 | +0.54 | +2.0% | $27.24 | $27.81 | $27.24 | 31,021 | |
| $27.27 | -0.59 | -2.1% | $27.31 | $27.35 | $27.18 | 48,000 |
- Ticker
- TWSE:00783
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fubon China CSI 500 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon China CSI 500 Index ETF.