Stock listing
TWSE:00632R Yuanta Daily Taiwan 50 Bear -1X ETF 股價
Follow Yuanta Daily Taiwan 50 Bear -1X ETF into a list and get an email when it puts out news.
Share price · TWSE:00632R
$9.72 TWD -0.14 (-1.4%)
Close on Oct 21, 2026
- Day range
- $9.65 – $9.76 TWDOct 21, 2026
- Volume
- 76.22M sharesOct 21, 2026
- 52-week range
- $9.13 – $18.03 TWDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TWSE:00632R · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.72 | -0.14 | -1.4% | $9.69 | $9.76 | $9.65 | 76,221,543 | |
| $9.86 | +0.11 | +1.1% | $9.81 | $9.89 | $9.72 | 104,214,469 | |
| $9.75 | +0.10 | +1.0% | $9.81 | $9.82 | $9.72 | 122,240,737 | |
| $9.65 | -0.03 | -0.3% | $9.64 | $9.68 | $9.58 | 106,375,658 | |
| $9.68 | +0.32 | +3.4% | $9.60 | $9.70 | $9.57 | 237,414,609 | |
| $9.36 | -0.05 | -0.5% | $9.37 | $9.40 | $9.30 | 67,271,885 | |
| $9.41 | +0.18 | +2.0% | $9.42 | $9.47 | $9.36 | 136,248,294 | |
| $9.23 | -0.01 | -0.1% | $9.31 | $9.33 | $9.22 | 80,057,956 | |
| $9.24 | +0.10 | +1.1% | $9.21 | $9.26 | $9.20 | 81,120,111 | |
| $9.14 | +0.01 | +0.1% | $9.16 | $9.19 | $9.13 | 42,980,926 | |
| $9.13 | -0.03 | -0.3% | $9.13 | $9.20 | $9.13 | 63,802,858 | |
| $9.16 | -0.24 | -2.6% | $9.19 | $9.22 | $9.14 | 189,593,465 | |
| $9.40 | -0.01 | -0.1% | $9.43 | $9.44 | $9.38 | 51,210,985 | |
| $9.41 | -0.06 | -0.6% | $9.47 | $9.51 | $9.40 | 71,556,187 | |
| $9.47 | -0.10 | -1.0% | $9.46 | $9.49 | $9.42 | 92,623,660 | |
| $9.57 | +0.08 | +0.8% | $9.53 | $9.60 | $9.50 | 84,202,046 | |
| $9.49 | 0.00 | 0.0% | $9.57 | $9.57 | $9.48 | 65,248,383 | |
| $9.49 | -0.03 | -0.3% | $9.45 | $9.50 | $9.43 | 68,214,417 | |
| $9.52 | -0.03 | -0.3% | $9.40 | $9.53 | $9.39 | 132,220,350 | |
| $9.55 | -0.12 | -1.2% | $9.63 | $9.63 | $9.55 | 133,368,033 | |
| $9.67 | -0.17 | -1.7% | $9.71 | $9.77 | $9.66 | 133,665,517 | |
| $9.84 | -0.11 | -1.1% | $9.87 | $9.88 | $9.75 | 131,983,777 | |
| $9.95 | -0.08 | -0.8% | $10.01 | $10.02 | $9.90 | 85,296,372 | |
| $10.03 | +0.06 | +0.6% | $9.98 | $10.03 | $9.95 | 88,991,504 | |
| $9.97 | +0.06 | +0.6% | $10.06 | $10.08 | $9.94 | 134,483,470 | |
| $9.91 | +0.18 | +1.8% | $9.91 | $9.97 | $9.86 | 227,275,767 | |
| $9.73 | +0.03 | +0.3% | $9.78 | $9.83 | $9.73 | 87,418,295 | |
| $9.70 | 0.00 | 0.0% | $9.68 | $9.71 | $9.62 | 74,436,302 | |
| $9.70 | +0.06 | +0.6% | $9.60 | $9.72 | $9.60 | 79,653,086 | |
| $9.64 | -0.17 | -1.7% | $9.69 | $9.72 | $9.62 | 165,536,585 | |
| $9.81 | -0.19 | -1.9% | $9.83 | $9.93 | $9.79 | 113,015,913 | |
| $10.00 | +0.09 | +0.9% | $9.87 | $10.00 | $9.85 | 107,437,050 | |
| $9.91 | +0.18 | +1.8% | $9.84 | $9.91 | $9.81 | 172,042,545 | |
| $9.73 | -0.22 | -2.2% | $9.89 | $9.90 | $9.72 | 244,298,426 | |
| $9.95 | +0.06 | +0.6% | $10.03 | $10.08 | $9.94 | 159,538,078 | |
| $9.89 | -0.06 | -0.6% | $9.87 | $9.92 | $9.85 | 111,407,033 | |
| $9.95 | -0.04 | -0.4% | $9.94 | $9.96 | $9.86 | 191,678,458 | |
| $9.99 | -0.17 | -1.7% | $10.17 | $10.20 | $9.97 | 192,771,545 | |
| $10.16 | -0.07 | -0.7% | $10.31 | $10.37 | $10.16 | 137,172,695 | |
| $10.23 | +0.08 | +0.8% | $10.15 | $10.23 | $10.13 | 101,285,323 | |
| $10.15 | -0.07 | -0.7% | $10.24 | $10.28 | $10.13 | 145,140,000 | |
| $10.22 | -0.04 | -0.4% | $10.18 | $10.31 | $10.16 | 142,738,478 | |
| $10.26 | +0.13 | +1.3% | $10.31 | $10.32 | $10.21 | 205,985,712 | |
| $10.13 | +0.16 | +1.6% | $9.96 | $10.14 | $9.96 | 124,975,730 | |
| $9.97 | -0.04 | -0.4% | $9.98 | $10.02 | $9.93 | 131,211,343 | |
| $10.01 | +0.06 | +0.6% | $9.90 | $10.03 | $9.89 | 162,540,085 | |
| $9.95 | -0.11 | -1.1% | $9.92 | $10.00 | $9.91 | 156,891,348 | |
| $10.06 | -0.10 | -1.0% | $10.12 | $10.15 | $10.05 | 129,736,206 | |
| $10.16 | -0.01 | -0.1% | $10.24 | $10.27 | $10.14 | 109,591,346 | |
| $10.17 | -0.18 | -1.7% | $10.22 | $10.26 | $10.13 | 166,117,665 | |
| $10.35 | +0.02 | +0.2% | $10.26 | $10.41 | $10.24 | 114,010,709 | |
| $10.33 | +0.03 | +0.3% | $10.36 | $10.45 | $10.30 | 193,876,004 | |
| $10.30 | -0.33 | -3.1% | $10.26 | $10.38 | $10.20 | 318,456,892 | |
| $10.63 | +0.03 | +0.3% | $10.69 | $10.78 | $10.48 | 298,734,895 | |
| $10.60 | +0.16 | +1.5% | $10.56 | $10.64 | $10.46 | 268,257,061 | |
| $10.44 | -1.05 | -9.1% | $10.71 | $10.72 | $10.43 | 399,798,232 | |
| $11.49 | +0.06 | +0.5% | $11.56 | $11.64 | $11.18 | 378,000,275 | |
| $11.43 | +0.35 | +3.2% | $11.05 | $11.67 | $11.03 | 444,346,692 | |
| $11.08 | +0.52 | +4.9% | $10.94 | $11.08 | $10.90 | 247,141,203 | |
| $10.56 | -0.01 | -0.1% | $10.59 | $10.74 | $10.55 | 172,134,341 | |
| $10.57 | +0.22 | +2.1% | $10.52 | $10.62 | $10.44 | 147,912,923 | |
| $10.35 | -0.04 | -0.4% | $10.24 | $10.45 | $10.24 | 128,714,721 | |
| $10.39 | -0.09 | -0.9% | $10.26 | $10.42 | $10.23 | 160,568,217 | |
| $10.48 | -0.42 | -3.9% | $10.75 | $10.75 | $10.48 | 202,548,103 |
- Ticker
- TWSE:00632R
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Yuanta Daily Taiwan 50 Bear -1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Yuanta Daily Taiwan 50 Bear -1X ETF.