Franklin FTSE Taiwan ETF (FLTW)

FLTW
🏛️ 美国 →
57.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.64 57.79 57.37 57.73 0.1M
2025-09-25 58.08 58.41 57.86 58.20 0.0M
2025-09-24 58.95 58.95 58.52 58.74 0.0M
2025-09-23 59.71 59.71 59.20 59.37 0.1M
2025-09-22 58.77 59.31 58.69 59.26 0.0M
2025-09-19 58.71 58.79 58.54 58.69 0.1M
2025-09-18 58.65 59.11 58.62 59.08 0.0M
2025-09-17 58.56 59.06 58.06 58.46 0.1M
2025-09-16 58.66 58.75 58.46 58.74 0.1M
2025-09-15 58.08 58.29 58.04 58.28 0.1M
2025-09-12 57.83 58.07 57.75 58.01 0.2M
2025-09-11 58.00 58.10 57.78 57.98 0.1M
2025-09-10 57.56 58.08 57.56 57.80 0.1M
2025-09-09 56.57 56.89 56.49 56.82 0.1M
2025-09-08 55.80 56.01 55.71 55.95 0.1M
2025-09-05 55.41 55.62 54.95 55.62 0.1M
2025-09-04 54.14 54.53 54.06 54.53 0.0M
2025-09-03 53.96 54.12 53.75 54.03 0.1M
2025-09-02 52.99 53.33 52.92 53.26 0.1M
2025-08-29 54.41 54.41 53.96 54.10 0.0M
2025-08-28 54.97 55.37 54.93 55.21 0.2M
2025-08-27 54.56 55.05 54.55 55.05 0.0M
2025-08-26 54.63 54.80 54.63 54.68 0.0M
2025-08-25 54.49 54.79 54.48 54.54 0.1M
2025-08-22 54.03 54.92 53.92 54.66 0.1M
2025-08-21 53.90 54.04 53.84 53.89 0.0M
2025-08-20 54.13 54.18 53.58 54.00 0.3M
2025-08-19 55.66 55.66 55.23 55.23 0.0M
2025-08-18 56.12 56.20 56.03 56.20 0.0M
2025-08-15 55.82 55.82 55.49 55.51 0.0M
2025-08-14 55.62 55.88 55.54 55.77 0.1M
2025-08-13 56.10 56.24 55.95 55.97 0.1M
2025-08-12 55.61 56.12 55.56 56.10 0.1M
2025-08-11 55.39 55.50 55.22 55.22 0.0M
2025-08-08 55.15 55.28 55.10 55.19 0.4M
2025-08-07 55.46 55.65 54.96 55.31 0.1M
2025-08-06 53.82 54.23 53.66 54.23 0.1M
2025-08-05 54.27 54.27 53.89 54.04 0.0M
2025-08-04 53.88 53.92 53.67 53.89 0.0M
2025-08-01 53.91 53.91 53.15 53.44 0.1M
2025-07-31 53.78 53.78 53.21 53.28 0.2M
2025-07-30 53.48 53.52 53.05 53.26 0.0M
2025-07-29 53.42 53.51 53.27 53.50 0.0M
2025-07-28 53.93 53.97 53.68 53.78 0.1M
2025-07-25 54.17 54.32 53.99 54.01 0.1M
2025-07-24 54.42 54.42 54.04 54.14 0.0M
2025-07-23 54.30 54.55 54.09 54.52 0.0M
2025-07-22 53.66 53.83 53.26 53.83 0.1M
2025-07-21 54.14 54.54 54.13 54.29 0.0M
2025-07-18 54.32 54.32 53.99 54.04 0.0M
2025-07-17 54.14 54.34 53.98 54.27 0.0M
2025-07-16 53.48 53.95 53.21 53.95 0.0M
2025-07-15 53.49 53.49 53.06 53.17 0.1M
2025-07-14 52.71 52.81 52.59 52.72 0.0M
2025-07-11 53.29 53.32 53.01 53.01 0.0M
2025-07-10 53.24 53.27 52.94 53.20 0.0M
2025-07-09 52.80 53.06 52.66 52.93 0.0M
2025-07-08 52.51 52.51 52.19 52.29 0.1M
2025-07-07 52.94 52.94 52.42 52.45 0.0M
2025-07-03 53.91 54.28 53.85 54.18 0.0M
2025-07-02 52.69 53.44 52.66 53.44 0.0M
2025-07-01 52.58 52.74 52.29 52.37 0.0M
2025-06-30 51.98 52.25 51.94 52.19 0.2M
2025-06-27 52.52 52.78 52.47 52.67 0.0M
2025-06-26 52.53 52.99 52.39 52.99 0.1M
2025-06-25 52.00 52.29 52.00 52.27 0.1M
2025-06-24 51.18 51.86 51.18 51.78 0.1M
2025-06-23 49.57 50.22 49.53 50.22 0.0M
2025-06-20 50.79 50.79 49.78 49.92 0.1M
2025-06-18 50.91 51.24 50.86 51.03 0.0M
2025-06-17 51.00 51.06 50.56 50.60 0.0M
2025-06-16 51.38 51.72 51.30 51.41 0.0M
2025-06-13 50.75 51.20 50.75 51.03 0.1M
2025-06-12 51.56 51.76 51.48 51.60 0.7M
2025-06-11 50.97 51.11 50.74 50.74 1.0M
2025-06-10 50.42 50.86 50.28 50.79 0.2M
2025-06-09 49.61 49.94 49.57 49.91 0.2M
2025-06-06 49.29 49.40 49.27 49.40 0.0M
2025-06-05 49.41 49.48 48.95 49.06 0.1M
2025-06-04 49.03 49.30 48.95 49.25 0.1M
2025-06-03 48.31 48.54 48.20 48.54 0.6M
2025-06-02 47.73 48.18 47.67 48.16 0.0M
2025-05-30 47.80 47.87 47.34 47.85 0.0M
2025-05-29 48.52 48.55 48.06 48.12 0.0M
2025-05-28 48.68 48.70 48.55 48.59 0.0M
2025-05-27 48.76 48.94 48.61 48.90 0.0M
2025-05-23 48.44 48.92 48.44 48.76 0.1M
2025-05-22 48.82 49.12 48.82 49.03 0.0M
2025-05-21 49.16 49.65 49.05 49.09 0.1M
2025-05-20 48.66 48.82 48.59 48.82 0.0M
2025-05-19 48.50 49.09 48.40 49.05 0.3M
2025-05-16 49.39 49.40 49.18 49.40 0.0M
2025-05-15 49.25 49.46 49.08 49.40 0.0M
2025-05-14 49.26 49.31 48.94 49.11 0.2M
2025-05-13 48.10 48.81 48.10 48.72 0.0M
2025-05-12 48.41 48.49 48.02 48.38 0.1M
2025-05-09 47.60 47.69 47.23 47.28 0.4M
2025-05-08 46.74 47.14 46.53 46.78 0.1M
2025-05-07 46.47 46.83 46.06 46.55 0.4M
2025-05-06 46.79 47.31 46.67 46.94 0.3M
2025-05-05 48.78 48.80 48.07 48.17 0.1M
2025-05-02 46.57 46.58 46.19 46.35 0.1M
2025-05-01 43.68 43.82 43.55 43.55 0.0M
2025-04-30 42.84 43.23 42.62 43.23 0.0M
2025-04-29 42.73 42.95 42.65 42.90 0.0M
2025-04-28 42.19 42.28 41.93 42.28 0.0M
2025-04-25 41.84 42.15 41.72 42.12 0.0M
2025-04-24 41.24 41.90 41.17 41.90 0.0M
2025-04-23 41.53 41.69 41.21 41.35 0.0M
2025-04-22 40.37 40.72 40.15 40.39 0.0M
2025-04-21 40.91 40.91 40.03 40.32 0.0M
2025-04-17 41.22 41.25 40.96 40.96 0.0M
2025-04-16 41.04 41.53 40.79 41.08 0.0M
2025-04-15 42.12 42.24 41.96 42.06 0.0M
2025-04-14 41.80 41.91 41.56 41.73 1.0M
2025-04-11 41.12 41.62 40.85 41.51 0.1M
2025-04-10 40.40 40.40 38.51 39.05 0.4M
2025-04-09 36.19 40.86 35.82 40.72 0.6M
2025-04-08 38.95 38.95 36.84 37.15 0.1M
2025-04-07 36.87 39.52 36.81 38.23 0.1M
2025-04-04 40.92 41.02 39.75 40.03 0.1M
2025-04-03 42.79 42.79 42.08 42.08 0.0M
2025-04-02 43.69 44.35 43.68 44.13 0.0M
2025-04-01 43.49 43.90 43.26 43.89 0.0M
2025-03-31 42.72 43.30 42.58 43.23 0.0M
2025-03-28 44.49 44.58 43.65 43.69 0.0M
2025-03-27 45.13 45.27 44.98 45.04 0.0M
2025-03-26 46.04 46.04 45.29 45.39 0.1M
2025-03-25 46.11 46.16 46.02 46.14 0.0M
2025-03-24 45.87 46.09 45.87 46.02 0.0M
2025-03-21 45.75 45.97 45.68 45.97 0.0M
2025-03-20 45.74 46.03 45.60 45.98 1.9M
2025-03-19 45.68 45.97 45.54 45.76 0.4M
2025-03-18 46.07 46.07 45.74 45.81 0.5M
2025-03-17 45.83 46.29 45.83 46.21 0.0M
2025-03-14 45.47 45.79 45.45 45.79 0.1M
2025-03-13 45.28 45.38 45.10 45.28 0.0M
2025-03-12 46.12 46.25 45.86 46.18 0.0M
2025-03-11 45.44 45.78 45.18 45.52 0.0M
2025-03-10 45.88 46.05 45.14 45.43 0.0M
2025-03-07 46.34 46.69 46.00 46.64 0.0M
2025-03-06 46.59 46.84 46.27 46.27 0.0M
2025-03-05 47.10 47.48 46.95 47.41 0.0M
2025-03-04 46.33 47.01 46.06 46.54 0.1M
2025-03-03 46.68 46.69 45.55 45.78 0.0M
2025-02-28 46.04 46.45 45.89 46.45 0.0M
2025-02-27 47.72 47.72 46.31 46.31 0.7M
2025-02-26 48.21 48.63 48.11 48.34 0.0M
2025-02-25 48.03 48.03 47.61 47.70 0.0M
2025-02-24 48.34 48.38 47.91 47.91 0.0M
2025-02-21 48.69 48.74 48.07 48.17 0.0M
2025-02-20 48.44 48.46 48.24 48.37 0.1M
2025-02-19 48.31 48.42 48.28 48.31 0.0M
2025-02-18 48.47 48.50 48.30 48.38 0.0M
2025-02-14 47.68 48.02 47.68 47.94 0.1M
2025-02-13 47.59 48.04 47.54 48.03 0.0M
2025-02-12 47.21 47.58 47.21 47.58 0.0M
2025-02-11 47.37 47.67 47.37 47.67 0.1M
2025-02-10 47.43 47.69 47.43 47.59 0.0M
2025-02-07 47.82 47.92 47.28 47.38 0.0M
2025-02-06 47.24 47.52 47.18 47.36 0.0M
2025-02-05 47.03 47.39 47.03 47.37 0.7M
2025-02-04 46.52 47.00 46.50 46.87 0.1M
2025-02-03 45.96 46.60 45.93 46.38 0.0M
2025-01-31 47.49 47.91 46.96 46.96 0.0M
2025-01-30 47.26 47.40 47.26 47.26 0.0M
2025-01-29 47.03 47.03 46.60 46.82 0.0M
2025-01-28 46.46 46.99 46.11 46.92 0.0M
2025-01-27 46.54 47.06 46.04 46.23 0.1M
2025-01-24 49.20 49.20 48.71 48.93 0.1M
2025-01-23 48.63 48.99 48.53 48.94 0.0M
2025-01-22 48.72 48.78 48.58 48.73 0.0M
2025-01-21 48.12 48.51 47.98 48.46 0.0M
2025-01-17 47.39 47.62 47.28 47.32 0.1M
2025-01-16 47.48 47.49 47.22 47.24 0.0M
2025-01-15 46.72 46.93 46.55 46.88 0.1M
2025-01-14 46.37 46.50 46.06 46.37 0.0M
2025-01-13 45.41 45.69 45.31 45.62 0.1M
2025-01-10 46.90 46.90 46.50 46.69 0.1M
2025-01-08 47.92 48.08 47.78 48.01 0.0M
2025-01-07 49.25 49.26 48.36 48.47 0.2M
2025-01-06 48.70 49.12 48.70 48.85 0.5M
2025-01-03 47.22 47.52 47.22 47.50 0.0M
2025-01-02 46.93 47.18 46.66 46.80 0.0M