Market data

Select a section

Franklin Templeton Icav FTSE Taiwan Ucits ETF

(FLXT)
Sector: n/a
$32.69
$-0.22 -0.65
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $32.58 $33.11 $32.34 $32.69 0
07/11/2024 $32.58 $33.00 $32.00 $32.90 0
06/11/2024 $32.58 $32.74 $31.51 $32.00 0
05/11/2024 $32.58 $32.74 $32.58 $32.74 440
04/11/2024 $32.22 $32.40 $32.22 $32.40 2
01/11/2024 $31.93 $32.51 $31.41 $32.11 0
31/10/2024 $31.93 $31.93 $31.21 $31.41 1,948
30/10/2024 $32.84 $32.32 $31.50 $32.03 0
29/10/2024 $32.84 $32.68 $31.57 $32.27 0
28/10/2024 $32.84 $33.06 $32.04 $32.49 0
25/10/2024 $32.84 $33.06 $32.83 $33.06 270
24/10/2024 $32.73 $32.85 $32.29 $32.59 0
23/10/2024 $32.73 $32.73 $32.59 $32.59 21
22/10/2024 $33.00 $33.15 $32.53 $32.96 0
21/10/2024 $33.00 $33.02 $32.70 $32.70 442
18/10/2024 $33.17 $33.38 $33.17 $33.23 22,476
17/10/2024 $32.10 $33.41 $32.24 $33.14 0
16/10/2024 $32.10 $32.64 $31.78 $32.24 0
15/10/2024 $32.10 $32.10 $31.98 $31.98 30
14/10/2024 $32.19 $32.20 $32.07 $32.06 498
11/10/2024 $31.27 $32.13 $31.27 $31.91 0
10/10/2024 $31.27 $31.63 $31.27 $31.63 1
09/10/2024 $30.83 $31.63 $30.97 $31.57 0
08/10/2024 $30.83 $31.56 $30.74 $31.50 0
07/10/2024 $30.83 $31.74 $30.85 $31.33 0
04/10/2024 $30.83 $31.64 $30.54 $30.97 0
03/10/2024 $30.83 $31.00 $30.83 $31.00 1,505
02/10/2024 $31.17 $31.17 $31.07 $31.07 750
01/10/2024 $30.98 $30.98 $30.84 $30.84 130
30/09/2024 $32.44 $32.25 $30.88 $31.17 0
27/09/2024 $32.44 $32.81 $31.99 $32.25 0
26/09/2024 $32.44 $32.53 $32.44 $32.53 36
25/09/2024 $31.99 $32.08 $31.99 $32.08 48
24/09/2024 $30.78 $32.04 $30.77 $31.68 0
23/09/2024 $30.78 $30.97 $30.78 $30.97 11
20/09/2024 $30.36 $30.88 $30.42 $30.65 0
19/09/2024 $30.36 $31.31 $30.13 $30.86 0
18/09/2024 $30.36 $30.78 $29.72 $30.13 0
17/09/2024 $30.36 $30.36 $30.35 $30.35 1
16/09/2024 $30.69 $30.69 $30.24 $30.24 2
13/09/2024 $30.26 $30.46 $30.26 $30.01 249
12/09/2024 $30.03 $30.03 $30.01 $29.16 440
11/09/2024 $29.04 $29.57 $28.84 $29.07 0
10/09/2024 $29.04 $29.77 $28.55 $29.07 0
09/09/2024 $29.04 $29.40 $29.04 $29.40 45
06/09/2024 $29.17 $30.06 $28.76 $29.11 0
05/09/2024 $29.17 $30.08 $29.38 $29.64 0
04/09/2024 $29.17 $29.56 $29.17 $29.56 556
03/09/2024 $29.94 $30.10 $29.94 $30.09 1,320
02/09/2024 $31.40 $30.93 $30.17 $30.85 0
30/08/2024 $31.40 $31.42 $30.16 $30.85 0
29/08/2024 $31.40 $31.46 $30.34 $31.42 0
28/08/2024 $31.40 $31.48 $30.33 $31.19 0
27/08/2024 $31.40 $31.42 $30.12 $31.04 0
26/08/2024 $31.40 $31.43 $30.23 $30.83 0
23/08/2024 $31.40 $31.43 $30.23 $30.83 0
22/08/2024 $31.40 $31.43 $30.23 $30.83 0
21/08/2024 $31.40 $31.25 $30.21 $31.16 0
20/08/2024 $31.40 $31.40 $31.18 $31.17 1,067
19/08/2024 $30.01 $31.58 $30.70 $30.76 0
16/08/2024 $30.01 $30.86 $30.20 $30.57 0
15/08/2024 $30.01 $30.59 $29.98 $30.57 0
14/08/2024 $30.01 $31.00 $30.14 $30.46 0
13/08/2024 $30.01 $30.51 $29.52 $30.24 0
12/08/2024 $30.01 $30.01 $29.97 $29.97 440
09/08/2024 $28.31 $30.09 $29.14 $29.59 0
08/08/2024 $28.31 $29.19 $28.30 $29.19 623
07/08/2024 $27.62 $29.11 $27.62 $28.84 0
06/08/2024 $29.02 $29.02 $26.91 $27.62 0
05/08/2024 $29.02 $28.71 $25.30 $28.71 0
02/08/2024 $29.02 $29.02 $28.71 $28.71 285
01/08/2024 $30.12 $30.97 $29.67 $30.22 0
31/07/2024 $30.12 $30.67 $29.41 $30.58 0
30/07/2024 $30.12 $30.12 $29.41 $29.41 184
29/07/2024 $29.55 $29.69 $29.55 $29.69 54
26/07/2024 $29.90 $30.23 $29.66 $30.09 0
25/07/2024 $29.90 $30.09 $29.90 $30.09 57
24/07/2024 $30.31 $30.39 $30.31 $30.39 440
23/07/2024 $30.45 $31.22 $29.97 $30.94 0
22/07/2024 $30.45 $30.54 $30.42 $30.42 48
19/07/2024 $31.00 $31.03 $30.88 $30.88 460
18/07/2024 $32.05 $32.05 $31.31 $31.34 653
17/07/2024 $32.23 $32.23 $32.04 $32.04 500
16/07/2024 $32.80 $32.85 $32.78 $32.85 340
15/07/2024 $32.80 $33.17 $31.94 $32.85 0
12/07/2024 $32.80 $33.14 $32.80 $33.14 20
11/07/2024 $33.38 $33.38 $33.28 $33.28 156
10/07/2024 $32.93 $33.11 $33.10 $33.11 150
09/07/2024 $32.93 $33.14 $32.25 $32.62 0
08/07/2024 $32.93 $32.93 $32.77 $32.77 75
05/07/2024 $32.33 $32.64 $31.60 $32.17 0
04/07/2024 $32.33 $32.33 $32.30 $32.30 440
03/07/2024 $31.10 $32.07 $31.27 $31.88 0
02/07/2024 $31.10 $31.34 $31.10 $31.33 45
01/07/2024 $31.48 $31.71 $30.97 $31.23 0
28/06/2024 $31.48 $31.48 $31.47 $31.48 609
27/06/2024 $31.16 $31.22 $31.16 $31.22 565
26/06/2024 $31.25 $31.25 $30.96 $30.96 558
25/06/2024 $31.34 $31.59 $29.87 $31.05 0
24/06/2024 $31.34 $31.46 $31.28 $31.28 516
21/06/2024 $31.67 $31.69 $31.62 $31.64 590
20/06/2024 $31.84 $31.87 $31.71 $31.87 2,751
19/06/2024 $30.86 $32.33 $31.36 $31.36 0
18/06/2024 $30.86 $31.49 $29.93 $31.36 0
17/06/2024 $30.86 $30.86 $30.75 $30.75 2
14/06/2024 $30.66 $30.66 $30.56 $30.56 301
13/06/2024 $30.60 $30.60 $30.37 $30.37 1,104
12/06/2024 $30.10 $30.59 $29.88 $30.57 1,325
11/06/2024 $29.69 $30.26 $29.09 $29.52 0
10/06/2024 $29.69 $29.71 $29.69 $29.70 120
07/06/2024 $29.81 $30.31 $29.16 $29.67 0
06/06/2024 $29.81 $29.91 $29.81 $29.85 612
05/06/2024 $29.59 $29.71 $29.59 $29.71 1,876
04/06/2024 $28.99 $29.01 $28.93 $28.93 474
03/06/2024 $29.84 $29.41 $28.64 $29.18 0
31/05/2024 $29.84 $29.30 $28.61 $28.64 0
30/05/2024 $29.84 $29.37 $28.85 $29.30 0
29/05/2024 $29.84 $30.08 $29.03 $29.34 0
28/05/2024 $29.84 $30.08 $29.84 $30.08 9
27/05/2024 $29.71 $29.72 $29.71 $29.72 440
24/05/2024 $29.71 $29.72 $29.71 $29.72 440
23/05/2024 $29.30 $29.75 $29.07 $29.46 0
22/05/2024 $29.30 $29.42 $29.30 $29.31 1,786
21/05/2024 $28.97 $29.07 $28.74 $28.92 0
20/05/2024 $28.97 $29.07 $28.97 $29.07 40
17/05/2024 $29.12 $29.17 $29.12 $29.17 7
16/05/2024 $28.70 $29.36 $28.95 $29.23 0
15/05/2024 $28.70 $29.33 $28.68 $29.31 0
14/05/2024 $28.70 $28.77 $28.70 $28.76 26
13/05/2024 $28.54 $28.54 $28.31 $28.31 281
10/05/2024 $28.01 $28.36 $28.04 $28.24 0

Market data

Select a section