Market data

Select a section

Franklin Templeton Icav FTSE Taiwan Ucits ETF

(FLXT)
Sector: n/a
$32.52
$0.02 0.06
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $31.02 $31.97 $31.37 $31.84 0
13/02/2025 $31.02 $32.00 $31.35 $31.97 0
12/02/2025 $31.02 $31.89 $31.13 $31.62 0
11/02/2025 $31.02 $31.93 $31.27 $31.89 0
10/02/2025 $31.02 $32.38 $31.50 $31.91 0
07/02/2025 $31.02 $32.50 $31.31 $31.72 0
06/02/2025 $31.02 $32.32 $31.38 $31.67 0
05/02/2025 $31.02 $32.13 $31.04 $31.67 0
04/02/2025 $31.02 $32.21 $30.97 $31.01 0
03/02/2025 $31.02 $31.30 $31.01 $31.01 4,210
31/01/2025 $31.38 $32.33 $31.47 $31.88 0
30/01/2025 $31.38 $31.47 $31.38 $31.47 25
29/01/2025 $31.00 $31.09 $31.00 $31.09 4
28/01/2025 $30.77 $30.82 $30.77 $30.82 1
27/01/2025 $30.25 $30.68 $30.25 $30.68 400
24/01/2025 $32.62 $32.73 $32.62 $32.73 79
23/01/2025 $32.32 $32.85 $31.29 $32.39 0
22/01/2025 $32.32 $32.38 $32.32 $32.38 338
21/01/2025 $30.78 $32.54 $31.18 $32.17 0
20/01/2025 $30.78 $32.41 $31.00 $31.97 0
17/01/2025 $30.78 $32.21 $30.94 $31.74 0
16/01/2025 $30.78 $32.32 $30.99 $31.08 0
15/01/2025 $30.78 $31.85 $30.43 $31.08 0
14/01/2025 $30.78 $30.78 $30.74 $30.74 174
13/01/2025 $30.36 $30.37 $30.36 $30.37 78
10/01/2025 $32.77 $32.04 $30.74 $31.02 0
09/01/2025 $32.77 $32.01 $31.27 $31.65 0
08/01/2025 $32.77 $32.42 $31.10 $31.87 0
07/01/2025 $32.77 $32.77 $32.42 $32.42 5,887
06/01/2025 $32.46 $32.66 $32.33 $32.66 99
03/01/2025 $31.23 $31.96 $30.86 $31.52 0
02/01/2025 $31.23 $31.30 $31.23 $31.30 419
01/01/2025 $31.23 $32.08 $31.35 $31.59 0
31/12/2024 $31.23 $32.08 $31.35 $31.59 0
30/12/2024 $31.23 $31.38 $31.23 $31.38 52
27/12/2024 $31.51 $31.73 $31.51 $31.73 55
26/12/2024 $31.66 $32.26 $31.72 $31.89 0
25/12/2024 $31.66 $32.26 $31.72 $31.89 0
24/12/2024 $31.66 $32.26 $31.72 $31.89 0
23/12/2024 $31.66 $32.28 $31.07 $31.86 0
20/12/2024 $31.66 $31.91 $30.77 $31.56 0
19/12/2024 $31.66 $32.19 $30.90 $31.55 0
18/12/2024 $31.66 $32.43 $31.25 $32.19 0
17/12/2024 $31.66 $32.22 $31.01 $31.75 0
16/12/2024 $31.66 $32.22 $31.10 $31.87 0
13/12/2024 $31.66 $32.13 $31.13 $31.87 0
12/12/2024 $31.66 $31.73 $31.66 $31.73 34
11/12/2024 $32.29 $32.37 $30.99 $31.82 0
10/12/2024 $32.29 $32.27 $31.09 $31.67 0
09/12/2024 $32.29 $32.34 $32.27 $32.27 25
06/12/2024 $32.20 $32.57 $31.23 $32.08 0
05/12/2024 $32.20 $32.33 $32.20 $32.33 200
04/12/2024 $31.98 $32.20 $31.98 $32.19 201
03/12/2024 $31.71 $31.71 $31.55 $31.55 1,009
02/12/2024 $30.67 $32.10 $30.93 $31.61 0
29/11/2024 $30.67 $31.74 $30.35 $30.97 0
28/11/2024 $30.67 $30.67 $30.43 $30.60 197
27/11/2024 $31.21 $31.90 $30.37 $30.46 0
26/11/2024 $31.21 $31.26 $31.09 $31.19 312
25/11/2024 $31.55 $31.63 $31.55 $31.63 4
22/11/2024 $31.12 $32.29 $31.24 $31.30 0
21/11/2024 $31.12 $31.30 $31.12 $31.03 27
20/11/2024 $31.04 $31.04 $31.04 $31.03 218
19/11/2024 $31.03 $32.26 $31.09 $31.09 0
18/11/2024 $31.03 $31.09 $31.03 $31.09 1

Market data

Select a section