Market data

Select a section

Franklin Templeton Icav FTSE Taiwan Ucits ETF

(FLXT)
Sector: n/a
$31.74
$0.09 0.29
Last updated: 16:41:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $31.25 $32.23 $30.72 $31.49 0
14/11/2024 $31.25 $31.49 $31.25 $31.49 100
13/11/2024 $31.70 $31.70 $31.49 $31.49 84
12/11/2024 $32.58 $32.36 $30.84 $31.44 0
11/11/2024 $32.58 $32.69 $31.91 $31.95 0
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

Market data

Select a section