Market data

Select a section

Franklin Templeton Icav FTSE Taiwan Ucits ETF

(FLXT)
Sector: n/a
$37.13
$0.00 0.00
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $37.08 $37.13 $37.08 $37.13 308
14/08/2025 $37.26 $37.28 $37.13 $37.13 2,976
13/08/2025 $35.94 $37.64 $37.37 $37.48 0
12/08/2025 $35.94 $37.70 $36.60 $37.47 0
11/08/2025 $35.94 $37.27 $37.01 $37.14 0
08/08/2025 $35.94 $37.07 $35.94 $37.01 0
07/08/2025 $35.94 $37.27 $35.89 $36.99 0
06/08/2025 $35.94 $36.02 $35.89 $35.89 6,378
05/08/2025 $36.18 $36.18 $36.03 $36.03 285
04/08/2025 $35.87 $35.94 $35.87 $35.94 7,008
01/08/2025 $36.04 $36.04 $35.63 $35.63 10,516
31/07/2025 $35.85 $36.38 $35.88 $35.92 0
30/07/2025 $35.86 $36.38 $35.21 $35.88 0
29/07/2025 $35.86 $35.95 $35.81 $35.81 17,347
28/07/2025 $36.28 $36.28 $36.14 $36.14 1,597
24/07/2025 $35.99 $36.69 $36.37 $36.44 0
23/07/2025 $35.99 $36.44 $36.05 $36.38 0
22/07/2025 $35.99 $36.05 $35.90 $36.05 537
21/07/2025 $35.86 $38.07 $36.27 $36.60 0
17/07/2025 $35.86 $36.50 $36.45 $36.44 13,717
16/07/2025 $35.86 $36.00 $35.91 $35.91 470
15/07/2025 $35.86 $35.86 $35.67 $35.67 77
14/07/2025 $35.32 $35.34 $35.21 $35.30 346
11/07/2025 $35.70 $35.86 $35.60 $35.65 0
10/07/2025 $35.70 $35.71 $35.60 $35.60 700
09/07/2025 $35.17 $35.44 $35.17 $35.26 162
08/07/2025 $35.97 $35.54 $34.87 $34.94 0
07/07/2025 $35.97 $35.37 $35.07 $35.23 0
04/07/2025 $35.97 $36.26 $35.24 $35.37 0
03/07/2025 $35.97 $36.26 $35.97 $36.26 5,502
02/07/2025 $35.30 $35.55 $35.16 $35.49 40,221
01/07/2025 $35.31 $35.41 $35.14 $35.14 1,066
30/06/2025 $35.37 $35.25 $34.62 $34.81 0
27/06/2025 $35.37 $35.37 $35.17 $35.17 440
26/06/2025 $35.10 $35.23 $35.10 $35.13 724
25/06/2025 $33.79 $34.84 $34.38 $34.74 0
23/06/2025 $33.77 $33.41 $31.56 $33.26 0
20/06/2025 $33.77 $33.83 $33.01 $33.33 0
19/06/2025 $33.77 $34.06 $33.05 $33.31 0
18/06/2025 $33.77 $34.20 $32.23 $34.06 0
17/06/2025 $33.77 $34.24 $33.45 $33.88 0
16/06/2025 $33.77 $34.29 $33.44 $34.24 0
13/06/2025 $33.77 $34.01 $33.77 $34.01 800
12/06/2025 $33.89 $34.30 $33.63 $34.15 0
11/06/2025 $33.89 $33.97 $33.89 $33.97 10
10/06/2025 $33.00 $33.58 $33.00 $33.54 301
09/06/2025 $33.00 $33.00 $32.96 $32.96 121
06/06/2025 $32.71 $32.75 $32.71 $32.75 458
05/06/2025 $31.75 $32.85 $30.98 $32.84 0
04/06/2025 $31.75 $32.72 $31.87 $32.49 0
03/06/2025 $31.75 $32.39 $31.74 $32.06 0
02/06/2025 $31.75 $31.82 $31.75 $31.82 2
30/05/2025 $31.91 $31.91 $31.67 $31.67 189
29/05/2025 $31.96 $31.96 $31.96 $31.95 308
28/05/2025 $32.36 $32.60 $31.63 $32.24 0
27/05/2025 $32.36 $32.36 $32.31 $32.31 350
26/05/2025 $31.19 $32.70 $31.81 $32.18 0
23/05/2025 $31.19 $32.70 $31.81 $32.18 0
22/05/2025 $31.19 $32.83 $31.84 $32.33 0
21/05/2025 $31.19 $32.85 $32.19 $32.83 0
20/05/2025 $31.19 $32.57 $32.04 $32.19 0
19/05/2025 $31.19 $32.52 $31.93 $32.39 0
16/05/2025 $31.19 $32.86 $32.47 $32.52 0
15/05/2025 $31.19 $32.76 $30.91 $32.50 0
14/05/2025 $31.19 $32.67 $32.04 $32.50 0
13/05/2025 $31.19 $32.41 $31.54 $32.04 0
12/05/2025 $31.19 $32.41 $30.04 $31.78 0
09/05/2025 $31.19 $31.23 $31.18 $31.18 550
08/05/2025 $30.66 $30.78 $30.48 $30.75 0
07/05/2025 $30.66 $30.67 $30.54 $30.54 1,147
06/05/2025 $30.78 $31.12 $30.78 $31.12 440
05/05/2025 $30.66 $30.66 $30.57 $30.57 307
02/05/2025 $30.66 $30.66 $30.57 $30.57 307
01/05/2025 $28.37 $30.00 $28.41 $29.02 0
30/04/2025 $28.37 $28.41 $28.37 $28.41 450
29/04/2025 $27.76 $28.56 $27.71 $28.27 0
28/04/2025 $27.76 $28.38 $27.65 $27.71 0
25/04/2025 $27.76 $27.76 $27.66 $27.66 4
24/04/2025 $27.17 $27.51 $27.16 $27.51 72
23/04/2025 $27.64 $27.86 $25.67 $27.35 0
22/04/2025 $27.64 $27.98 $26.03 $26.54 0
21/04/2025 $27.64 $27.45 $25.81 $26.93 0
18/04/2025 $27.64 $27.45 $25.81 $26.93 0
17/04/2025 $27.64 $27.45 $25.81 $26.93 0
16/04/2025 $27.64 $27.72 $26.08 $27.23 0
15/04/2025 $27.64 $27.72 $27.62 $27.72 591
14/04/2025 $27.11 $27.68 $27.02 $27.41 0
11/04/2025 $27.11 $27.14 $27.04 $27.04 570
10/04/2025 $26.60 $26.60 $26.09 $26.09 1,417
09/04/2025 $25.07 $25.56 $23.11 $23.93 0
08/04/2025 $25.07 $25.96 $24.27 $25.56 0
07/04/2025 $25.07 $25.07 $24.27 $24.27 425
04/04/2025 $27.90 $27.90 $26.63 $26.63 20
03/04/2025 $29.05 $29.05 $27.94 $27.93 686
02/04/2025 $28.77 $29.14 $28.36 $29.11 0
01/04/2025 $28.77 $28.93 $28.77 $28.93 6
28/03/2025 $29.33 $29.33 $28.96 $28.96 26
27/03/2025 $30.38 $31.29 $29.24 $29.75 0
26/03/2025 $30.38 $30.94 $29.70 $30.01 0
25/03/2025 $30.38 $30.45 $30.01 $30.40 0
24/03/2025 $30.38 $30.38 $30.38 $30.38 6
21/03/2025 $30.17 $30.21 $29.54 $30.16 0
20/03/2025 $30.17 $30.54 $29.90 $30.20 0
19/03/2025 $30.17 $30.23 $29.57 $30.15 0
18/03/2025 $30.17 $30.23 $30.17 $30.23 90
17/03/2025 $31.13 $30.74 $29.68 $30.32 0
14/03/2025 $31.13 $30.20 $29.72 $30.18 0
13/03/2025 $31.13 $30.52 $29.39 $29.83 0
12/03/2025 $31.13 $30.55 $29.97 $30.52 0
11/03/2025 $31.13 $30.25 $29.78 $29.97 0
10/03/2025 $31.13 $30.63 $30.05 $30.08 0
07/03/2025 $31.13 $31.94 $23.07 $30.53 0
06/03/2025 $31.13 $31.06 $30.63 $30.90 0
05/03/2025 $31.13 $31.13 $30.98 $31.06 26,152
04/03/2025 $30.73 $30.73 $30.44 $30.44 8
28/02/2025 $31.89 $31.88 $30.12 $30.63 0
27/02/2025 $31.89 $32.52 $31.29 $31.33 0
26/02/2025 $31.89 $32.44 $31.58 $32.31 0
25/02/2025 $31.89 $31.89 $31.64 $31.64 1
24/02/2025 $32.17 $32.41 $31.69 $32.01 0
21/02/2025 $32.17 $32.62 $31.94 $32.33 0
20/02/2025 $32.17 $32.22 $32.17 $32.22 19
19/02/2025 $31.89 $32.57 $31.76 $32.27 0
18/02/2025 $31.89 $32.58 $31.94 $32.35 0
17/02/2025 $31.89 $32.23 $31.89 $32.23 350

Market data

Select a section