Stock listing
TPEx:009814 Fubon S&P 500 ETF Securities Investment Trust 股價
Follow Fubon S&P 500 ETF Securities Investment Trust into a list and get an email when it puts out news.
Share price · TPEX:009814
$11.65 TWD +0.04 (+0.3%)
Close on Oct 21, 2026
- Day range
- $11.61 – $11.72 TWDOct 21, 2026
- Volume
- 295,163 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TPEX:009814 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.65 | +0.04 | +0.3% | $11.61 | $11.72 | $11.61 | 295,163 | |
| $11.61 | -0.01 | -0.1% | $11.65 | $11.66 | $11.58 | 1,266,398 | |
| $11.62 | -0.09 | -0.8% | $11.67 | $11.67 | $11.58 | 358,789 | |
| $11.71 | +0.09 | +0.8% | $11.72 | $11.73 | $11.64 | 521,125 | |
| $11.62 | -0.09 | -0.8% | $11.58 | $11.62 | $11.55 | 543,000 | |
| $11.71 | +0.06 | +0.5% | $11.65 | $11.73 | $11.65 | 1,190,000 | |
| $11.65 | +0.03 | +0.3% | $11.62 | $11.65 | $11.60 | 932,000 | |
| $11.62 | +0.02 | +0.2% | $11.62 | $11.65 | $11.61 | 1,553,000 | |
| $11.60 | -0.01 | -0.1% | $11.60 | $11.60 | $11.56 | 1,025,000 | |
| $11.61 | +0.08 | +0.7% | $11.56 | $11.61 | $11.56 | 1,273,000 | |
| $11.53 | +0.09 | +0.8% | $11.48 | $11.53 | $11.48 | 1,300,000 | |
| $11.44 | -0.01 | -0.1% | $11.45 | $11.48 | $11.43 | 1,458,000 | |
| $11.45 | -0.01 | -0.1% | $11.46 | $11.46 | $11.39 | 789,000 | |
| $11.46 | +0.04 | +0.4% | $11.42 | $11.46 | $11.40 | 1,227,000 | |
| $11.42 | +0.04 | +0.4% | $11.38 | $11.42 | $11.38 | 646,000 | |
| $11.38 | -0.03 | -0.3% | $11.41 | $11.41 | $11.35 | 896,000 | |
| $11.41 | -0.07 | -0.6% | $11.45 | $11.45 | $11.40 | 777,000 | |
| $11.48 | +0.01 | +0.1% | $11.47 | $11.48 | $11.45 | 395,000 | |
| $11.47 | +0.10 | +0.9% | $11.40 | $11.47 | $11.40 | 634,000 | |
| $11.37 | +0.02 | +0.2% | $11.40 | $11.40 | $11.33 | 522,000 | |
| $11.35 | +0.04 | +0.4% | $11.41 | $11.41 | $11.31 | 347,000 | |
| $11.31 | +0.03 | +0.3% | $11.29 | $11.31 | $11.29 | 598,000 | |
| $11.28 | +0.01 | +0.1% | $11.27 | $11.29 | $11.26 | 703,000 | |
| $11.27 | +0.01 | +0.1% | $11.26 | $11.28 | $11.26 | 325,000 | |
| $11.26 | +0.02 | +0.2% | $11.24 | $11.27 | $11.22 | 391,000 | |
| $11.24 | -0.01 | -0.1% | $11.22 | $11.24 | $11.20 | 383,000 | |
| $11.25 | -0.02 | -0.2% | $11.25 | $11.25 | $11.21 | 589,000 | |
| $11.27 | -0.06 | -0.5% | $11.28 | $11.28 | $11.26 | 606,000 | |
| $11.33 | -0.03 | -0.3% | $11.36 | $11.36 | $11.30 | 719,000 | |
| $11.36 | -0.07 | -0.6% | $11.36 | $11.37 | $11.33 | 1,154,000 | |
| $11.43 | +0.12 | +1.1% | $11.47 | $11.47 | $11.39 | 495,000 | |
| $11.31 | +0.03 | +0.3% | $11.29 | $11.32 | $11.29 | 409,000 | |
| $11.28 | -0.05 | -0.4% | $11.28 | $11.29 | $11.26 | 1,592,000 | |
| $11.33 | -0.03 | -0.3% | $11.36 | $11.36 | $11.31 | 613,000 | |
| $11.36 | -0.01 | -0.1% | $11.35 | $11.36 | $11.31 | 1,085,000 | |
| $11.37 | -0.02 | -0.2% | $11.40 | $11.41 | $11.36 | 547,000 | |
| $11.39 | +0.02 | +0.2% | $11.44 | $11.44 | $11.39 | 3,019,000 | |
| $11.37 | 0.00 | 0.0% | $11.52 | $11.52 | $11.35 | 2,014,000 | |
| $11.37 | +0.02 | +0.2% | $11.35 | $11.37 | $11.34 | 396,000 | |
| $11.35 | 0.00 | 0.0% | $11.40 | $11.40 | $11.34 | 1,745,000 | |
| $11.35 | -0.10 | -0.9% | $11.36 | $11.36 | $11.33 | 621,000 | |
| $11.45 | +0.05 | +0.4% | $11.40 | $11.46 | $11.40 | 196,000 | |
| $11.40 | -0.04 | -0.3% | $11.44 | $11.44 | $11.38 | 1,408,000 | |
| $11.44 | -0.13 | -1.1% | $11.56 | $11.56 | $11.41 | 654,000 | |
| $11.57 | -0.02 | -0.2% | $11.59 | $11.59 | $11.53 | 1,243,000 | |
| $11.59 | 0.00 | 0.0% | $11.61 | $11.65 | $11.58 | 598,000 | |
| $11.59 | +0.02 | +0.2% | $11.57 | $11.59 | $11.57 | 967,000 | |
| $11.57 | -0.04 | -0.3% | $11.60 | $11.60 | $11.55 | 1,283,000 | |
| $11.61 | -0.02 | -0.2% | $11.63 | $11.63 | $11.59 | 693,000 | |
| $11.63 | +0.10 | +0.9% | $11.60 | $11.63 | $11.59 | 1,343,000 | |
| $11.53 | -0.05 | -0.4% | $11.56 | $11.56 | $11.52 | 1,185,000 | |
| $11.58 | -0.05 | -0.4% | $11.59 | $11.59 | $11.54 | 381,000 | |
| $11.63 | +0.20 | +1.7% | $11.64 | $11.66 | $11.62 | 478,000 | |
| $11.43 | +0.12 | +1.1% | $11.42 | $11.46 | $11.42 | 426,000 | |
| $11.31 | +0.09 | +0.8% | $11.21 | $11.32 | $11.20 | 994,000 | |
| $11.22 | +0.18 | +1.6% | $11.19 | $11.23 | $11.19 | 651,000 | |
| $11.04 | -0.12 | -1.1% | $11.05 | $11.07 | $11.01 | 323,000 | |
| $11.16 | +0.05 | +0.5% | $11.17 | $11.20 | $11.14 | 2,123,000 | |
| $11.11 | -0.11 | -1.0% | $11.12 | $11.14 | $11.09 | 767,000 | |
| $11.22 | +0.10 | +0.9% | $11.18 | $11.22 | $11.17 | 962,000 | |
| $11.12 | -0.08 | -0.7% | $11.22 | $11.22 | $11.08 | 1,657,000 | |
| $11.20 | -0.05 | -0.4% | $11.26 | $11.27 | $11.20 | 456,000 | |
| $11.25 | +0.04 | +0.4% | $11.25 | $11.28 | $11.22 | 1,235,000 | |
| $11.21 | +0.01 | +0.1% | $11.18 | $11.22 | $11.15 | 1,144,000 |
- Ticker
- TPEx:009814
- Asset type
- ETF
- Exchange
- TPEx
- Currency
- TWD
Fubon S&P 500 ETF Securities Investment Trust on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fubon S&P 500 ETF Securities Investment Trust.