Franklin FTSE Taiwan ETF (FLTW) — Historique des cours
Au 2026-09-22 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-22 | 110.26 | 111.77 | 110.23 | 111.31 | -0.13% | 12,337,544 |
| 2026-09-21 | 109.81 | 111.54 | 109.58 | 111.46 | +3.70% | 149,800 |
| 2026-09-18 | 106.82 | 107.53 | 106.55 | 107.48 | +1.02% | 135,400 |
| 2026-09-17 | 106.01 | 106.44 | 105.88 | 106.39 | +1.93% | 28,900 |
| 2026-09-16 | 104.83 | 105.63 | 103.47 | 104.38 | +1.84% | 89,700 |
| 2026-09-15 | 103.00 | 103.04 | 102.19 | 102.49 | -0.53% | 188,000 |
| 2026-09-14 | 102.70 | 103.79 | 102.52 | 103.04 | -3.46% | 169,200 |
| 2026-09-11 | 106.16 | 106.75 | 105.90 | 106.73 | +1.72% | 842,500 |
| 2026-09-10 | 105.14 | 105.60 | 104.67 | 104.93 | -2.39% | 49,700 |
| 2026-09-09 | 107.11 | 107.88 | 106.78 | 107.50 | +0.21% | 91,100 |
| 2026-09-08 | 107.35 | 107.88 | 107.05 | 107.27 | -0.57% | 93,000 |
| 2026-09-04 | 106.37 | 107.88 | 106.37 | 107.88 | +1.69% | 208,900 |
| 2026-09-03 | 104.64 | 106.11 | 104.03 | 106.09 | +0.98% | 293,700 |
| 2026-09-02 | 104.28 | 105.14 | 104.11 | 105.06 | -0.50% | 91,100 |
| 2026-09-01 | 105.95 | 106.67 | 105.22 | 105.59 | +1.77% | 177,500 |
| 2026-08-31 | 104.29 | 104.44 | 103.38 | 103.75 | +0.30% | 93,200 |
| 2026-08-28 | 105.06 | 105.31 | 103.29 | 103.44 | -0.61% | 109,000 |
| 2026-08-27 | 103.54 | 104.37 | 103.09 | 104.07 | +1.96% | 398,400 |
| 2026-08-26 | 102.29 | 102.53 | 101.86 | 102.07 | +0.97% | 93,800 |
| 2026-08-25 | 100.68 | 101.10 | 100.31 | 101.09 | +2.03% | 58,500 |
| 2026-08-24 | 99.81 | 99.81 | 98.50 | 99.08 | -0.96% | 51,700 |
| 2026-08-21 | 100.97 | 100.97 | 99.90 | 100.04 | +0.54% | 164,400 |
| 2026-08-20 | 99.01 | 99.88 | 98.99 | 99.50 | -0.95% | 305,200 |
| 2026-08-19 | 101.12 | 101.33 | 99.85 | 100.45 | +0.57% | 56,200 |
| 2026-08-18 | 100.66 | 100.91 | 99.50 | 99.88 | -3.50% | 501,800 |
| 2026-08-17 | 103.89 | 104.66 | 103.35 | 103.50 | +0.41% | 185,900 |
| 2026-08-14 | 103.44 | 103.73 | 102.78 | 103.08 | -0.67% | 119,200 |
| 2026-08-13 | 102.86 | 104.12 | 102.72 | 103.78 | +1.34% | 214,900 |
| 2026-08-12 | 102.75 | 102.82 | 102.24 | 102.41 | +3.75% | 1,570,900 |
| 2026-08-11 | 98.71 | 98.71 | 98.71 | 98.71 | +0.00% | 1,175,100 |
| 2026-08-10 | 98.99 | 99.12 | 98.35 | 98.71 | -0.31% | 1,635,600 |
| 2026-08-07 | 99.17 | 99.18 | 98.00 | 99.02 | +0.69% | 100,300 |
| 2026-08-06 | 96.95 | 99.17 | 96.69 | 98.34 | +0.41% | 280,100 |
| 2026-08-05 | 97.91 | 98.66 | 97.45 | 97.94 | -0.51% | 108,800 |
| 2026-08-04 | 96.45 | 98.75 | 96.45 | 98.44 | +4.21% | 1,072,900 |
| 2026-08-03 | 92.94 | 94.63 | 92.28 | 94.46 | +1.61% | 459,900 |
| 2026-07-31 | 93.77 | 93.92 | 91.27 | 92.96 | +3.38% | 641,200 |
| 2026-07-30 | 88.09 | 90.30 | 87.98 | 89.92 | +4.74% | 849,200 |
| 2026-07-29 | 86.92 | 88.57 | 85.41 | 85.85 | -4.62% | 414,200 |
| 2026-07-28 | 89.48 | 90.39 | 88.68 | 90.01 | -4.09% | 172,000 |
| 2026-07-27 | 95.29 | 95.47 | 92.80 | 93.85 | -0.40% | 417,900 |
| 2026-07-24 | 95.44 | 95.52 | 93.97 | 94.23 | -2.12% | 198,500 |
| 2026-07-23 | 95.85 | 96.54 | 95.03 | 96.27 | -1.51% | 101,800 |
| 2026-07-22 | 96.84 | 98.10 | 96.64 | 97.75 | +1.19% | 2,068,900 |
| 2026-07-21 | 96.15 | 97.08 | 95.58 | 96.60 | +5.18% | 622,500 |
| 2026-07-20 | 92.39 | 92.91 | 91.42 | 91.84 | -1.95% | 3,000,200 |
| 2026-07-17 | 91.27 | 93.72 | 91.09 | 93.67 | -2.71% | 643,800 |
| 2026-07-16 | 96.83 | 97.14 | 95.89 | 96.28 | -2.70% | 193,500 |
| 2026-07-15 | 99.42 | 99.43 | 97.22 | 98.95 | +0.54% | 329,200 |
| 2026-07-14 | 98.43 | 98.78 | 97.62 | 98.42 | -0.09% | 611,300 |
| 2026-07-13 | 100.07 | 100.23 | 98.32 | 98.51 | -4.27% | 58,900 |
| 2026-07-10 | 101.73 | 102.91 | 100.75 | 102.90 | +0.88% | 67,500 |
| 2026-07-09 | 101.50 | 102.38 | 101.47 | 102.00 | +1.28% | 56,800 |
| 2026-07-08 | 98.82 | 100.71 | 98.44 | 100.71 | +1.57% | 231,100 |
| 2026-07-07 | 100.09 | 100.18 | 98.01 | 99.15 | -4.63% | 1,906,800 |
| 2026-07-06 | 102.78 | 104.29 | 102.71 | 103.96 | +2.77% | 227,800 |
| 2026-07-02 | 103.55 | 104.49 | 100.14 | 101.16 | -0.87% | 86,200 |
| 2026-07-01 | 103.84 | 103.92 | 102.00 | 102.05 | -3.30% | 60,700 |
| 2026-06-30 | 103.80 | 105.68 | 103.74 | 105.53 | +2.61% | 112,600 |
| 2026-06-29 | 101.15 | 102.86 | 99.48 | 102.85 | +2.78% | 66,300 |
| 2026-06-26 | 98.75 | 100.70 | 98.40 | 100.07 | -2.11% | 240,700 |
| 2026-06-25 | 104.44 | 104.52 | 101.43 | 102.23 | +0.30% | 67,000 |
| 2026-06-24 | 101.74 | 102.80 | 100.80 | 101.92 | -0.91% | 78,500 |
| 2026-06-23 | 103.22 | 104.36 | 102.67 | 102.86 | -5.93% | 196,100 |
| 2026-06-22 | 109.86 | 110.32 | 109.06 | 109.34 | +1.68% | 227,900 |
| 2026-06-18 | 106.27 | 107.69 | 106.19 | 107.53 | +4.37% | 187,300 |
| 2026-06-17 | 104.11 | 104.80 | 102.68 | 103.03 | +1.36% | 140,100 |
| 2026-06-16 | 103.55 | 103.64 | 101.62 | 101.65 | -2.49% | 227,100 |
| 2026-06-15 | 103.98 | 104.37 | 103.52 | 104.25 | +3.42% | 1,220,600 |
| 2026-06-12 | 99.97 | 100.92 | 99.12 | 100.80 | +0.59% | 124,400 |
| 2026-06-11 | 96.91 | 100.63 | 96.91 | 100.21 | +4.68% | 235,500 |
| 2026-06-10 | 97.02 | 98.53 | 95.64 | 95.73 | -3.45% | 253,800 |
| 2026-06-09 | 101.27 | 102.00 | 95.67 | 99.15 | +0.77% | 615,000 |
| 2026-06-08 | 98.55 | 99.14 | 97.79 | 98.39 | +2.64% | 340,300 |
| 2026-06-05 | 99.87 | 99.87 | 95.35 | 95.86 | -8.07% | 432,000 |
| 2026-06-04 | 102.89 | 104.68 | 101.97 | 104.28 | -1.02% | 3,943,900 |
| 2026-06-03 | 105.42 | 105.69 | 104.56 | 105.35 | -0.16% | 130,400 |
| 2026-06-02 | 104.07 | 105.81 | 103.98 | 105.52 | +0.88% | 300,900 |
| 2026-06-01 | 103.16 | 105.38 | 103.03 | 104.60 | +4.11% | 399,600 |
| 2026-05-29 | 101.83 | 101.90 | 100.42 | 100.47 | -0.27% | 170,600 |
| 2026-05-28 | 99.86 | 101.12 | 99.31 | 100.74 | -0.57% | 575,000 |
| 2026-05-27 | 102.43 | 102.56 | 100.44 | 101.32 | +1.05% | 1,464,900 |
| 2026-05-26 | 99.53 | 100.28 | 99.11 | 100.27 | +6.21% | 913,300 |
| 2026-05-22 | 94.11 | 94.95 | 93.86 | 94.41 | +3.06% | 229,400 |
| 2026-05-21 | 90.28 | 92.05 | 90.14 | 91.61 | +2.94% | 2,892,800 |
| 2026-05-20 | 87.48 | 88.99 | 87.48 | 88.99 | +2.56% | 65,600 |
| 2026-05-19 | 86.14 | 87.63 | 85.63 | 86.77 | -2.63% | 298,300 |
| 2026-05-18 | 90.04 | 90.04 | 88.27 | 89.11 | +0.63% | 597,200 |
| 2026-05-15 | 89.04 | 89.17 | 88.16 | 88.55 | -4.97% | 12,282,700 |
| 2026-05-14 | 91.99 | 93.18 | 91.99 | 93.18 | +0.98% | 401,300 |
| 2026-05-13 | 91.15 | 92.28 | 90.87 | 92.28 | +1.14% | 239,400 |
| 2026-05-12 | 91.82 | 91.99 | 89.58 | 91.24 | -3.61% | 131,400 |
| 2026-05-11 | 93.91 | 94.66 | 93.40 | 94.66 | +1.58% | 61,300 |
| 2026-05-08 | 92.04 | 93.33 | 91.99 | 93.19 | +1.87% | 309,100 |
| 2026-05-07 | 92.45 | 92.45 | 91.30 | 91.48 | -0.60% | 248,000 |
| 2026-05-06 | 91.27 | 92.13 | 90.84 | 92.03 | +2.83% | 55,300 |
| 2026-05-05 | 89.29 | 89.98 | 89.05 | 89.50 | +2.71% | 133,700 |
| 2026-05-04 | 87.84 | 88.15 | 86.83 | 87.14 | +0.44% | 219,600 |
| 2026-05-01 | 86.53 | 87.79 | 86.53 | 86.76 | +0.46% | 137,100 |
| 2026-04-30 | 85.47 | 86.67 | 84.92 | 86.36 | +2.80% | 138,300 |
| 2026-04-29 | 83.75 | 84.26 | 83.58 | 84.01 | +0.02% | 97,600 |
| 2026-04-28 | 83.78 | 84.13 | 83.54 | 83.99 | +0.07% | 79,500 |
| 2026-04-27 | 84.30 | 84.33 | 83.57 | 83.93 | -0.45% | 255,800 |
| 2026-04-24 | 83.88 | 84.56 | 83.59 | 84.31 | +3.98% | 182,600 |
| 2026-04-23 | 80.99 | 81.71 | 79.95 | 81.08 | -2.25% | 198,700 |
| 2026-04-22 | 81.90 | 82.95 | 81.84 | 82.95 | +3.52% | 1,089,400 |
| 2026-04-21 | 80.92 | 81.29 | 79.83 | 80.13 | -0.02% | 180,200 |
| 2026-04-20 | 79.79 | 80.19 | 79.46 | 80.15 | +0.35% | 74,700 |
| 2026-04-17 | 79.72 | 80.52 | 79.50 | 79.87 | +2.41% | 304,500 |
| 2026-04-16 | 77.87 | 78.24 | 77.30 | 77.99 | +0.80% | 127,400 |
| 2026-04-15 | 76.99 | 77.64 | 76.84 | 77.37 | +0.38% | 461,200 |
| 2026-04-14 | 76.24 | 77.12 | 76.18 | 77.08 | +2.47% | 674,000 |
| 2026-04-13 | 74.00 | 75.27 | 73.98 | 75.22 | +1.73% | 134,600 |
| 2026-04-10 | 74.03 | 74.24 | 73.71 | 73.94 | +0.82% | 59,900 |
| 2026-04-09 | 72.57 | 73.39 | 72.20 | 73.34 | -0.14% | 38,700 |
| 2026-04-08 | 73.35 | 73.44 | 72.74 | 73.44 | +6.50% | 1,199,200 |
| 2026-04-07 | 68.41 | 68.96 | 67.25 | 68.96 | +0.76% | 96,500 |
| 2026-04-06 | 68.37 | 68.88 | 67.83 | 68.44 | +1.11% | 46,300 |
| 2026-04-02 | 66.73 | 68.09 | 66.48 | 67.69 | -1.58% | 47,200 |
| 2026-04-01 | 68.60 | 69.49 | 68.52 | 68.78 | +0.98% | 188,700 |
| 2026-03-31 | 65.55 | 68.11 | 65.55 | 68.11 | +2.71% | 132,700 |
| 2026-03-30 | 67.55 | 67.56 | 65.86 | 66.31 | -0.53% | 75,500 |
| 2026-03-27 | 67.16 | 67.51 | 66.53 | 66.66 | -0.98% | 27,100 |
| 2026-03-26 | 68.64 | 68.93 | 67.32 | 67.32 | -3.80% | 65,900 |
| 2026-03-25 | 69.53 | 70.11 | 69.02 | 69.98 | +2.87% | 1,184,700 |
| 2026-03-24 | 67.51 | 68.52 | 67.36 | 68.03 | -2.10% | 43,900 |
| 2026-03-23 | 68.91 | 69.97 | 68.41 | 69.49 | +2.95% | 1,289,500 |
| 2026-03-20 | 68.94 | 68.98 | 67.25 | 67.50 | -3.45% | 45,200 |
| 2026-03-19 | 68.21 | 70.14 | 68.15 | 69.91 | +0.76% | 31,800 |
| 2026-03-18 | 70.40 | 70.44 | 69.16 | 69.38 | -2.13% | 542,000 |
| 2026-03-17 | 70.87 | 71.12 | 70.49 | 70.89 | +1.55% | 62,800 |
| 2026-03-16 | 69.35 | 70.11 | 69.22 | 69.81 | +2.99% | 194,100 |
| 2026-03-13 | 68.89 | 69.58 | 67.56 | 67.78 | +0.47% | 219,500 |
| 2026-03-12 | 69.10 | 69.24 | 67.30 | 67.46 | -3.17% | 305,900 |
| 2026-03-11 | 69.39 | 70.01 | 69.12 | 69.67 | +2.17% | 640,100 |
| 2026-03-10 | 68.11 | 69.28 | 67.55 | 68.19 | -0.44% | 229,200 |
| 2026-03-09 | 66.24 | 68.72 | 65.70 | 68.49 | +1.60% | 381,000 |
| 2026-03-06 | 67.53 | 68.28 | 67.09 | 67.41 | -1.66% | 458,800 |
| 2026-03-05 | 68.53 | 69.34 | 67.33 | 68.55 | -1.28% | 283,800 |
| 2026-03-04 | 68.97 | 69.63 | 68.59 | 69.44 | +0.16% | 387,700 |
| 2026-03-03 | 69.09 | 69.76 | 67.22 | 69.33 | -5.14% | 474,800 |
| 2026-03-02 | 71.97 | 73.50 | 71.94 | 73.09 | -0.29% | 312,400 |
| 2026-02-27 | 72.98 | 73.39 | 72.47 | 73.30 | -0.70% | 182,700 |
| 2026-02-26 | 74.74 | 74.74 | 72.97 | 73.82 | -0.78% | 570,500 |
| 2026-02-25 | 74.44 | 74.56 | 74.09 | 74.40 | +1.43% | 199,500 |
| 2026-02-24 | 72.86 | 73.72 | 72.53 | 73.35 | +3.51% | 188,500 |
| 2026-02-23 | 71.12 | 71.25 | 70.34 | 70.86 | -1.32% | 2,309,900 |
| 2026-02-20 | 70.12 | 71.84 | 70.12 | 71.81 | +2.37% | 389,100 |
| 2026-02-19 | 69.97 | 70.23 | 69.71 | 70.15 | -0.48% | 156,600 |
| 2026-02-18 | 70.39 | 71.06 | 70.12 | 70.49 | -0.09% | 159,000 |
| 2026-02-17 | 69.45 | 70.85 | 69.08 | 70.55 | +0.04% | 1,480,600 |
| 2026-02-13 | 69.91 | 70.65 | 69.46 | 70.52 | +0.58% | 227,400 |
| 2026-02-12 | 71.37 | 71.37 | 69.76 | 70.11 | -1.18% | 490,900 |
| 2026-02-11 | 70.38 | 70.98 | 69.92 | 70.95 | +3.11% | 904,000 |
| 2026-02-10 | 68.93 | 68.97 | 68.44 | 68.81 | +0.85% | 425,800 |
| 2026-02-09 | 67.36 | 68.35 | 67.24 | 68.23 | +1.13% | 45,700 |
| 2026-02-06 | 66.41 | 67.50 | 66.40 | 67.47 | +3.07% | 91,900 |
| 2026-02-05 | 65.11 | 66.05 | 64.94 | 65.46 | -0.61% | 94,400 |
| 2026-02-04 | 67.19 | 67.25 | 65.61 | 65.86 | -0.80% | 194,100 |
| 2026-02-03 | 66.86 | 66.96 | 65.54 | 66.39 | -0.20% | 117,900 |
| 2026-02-02 | 66.00 | 66.73 | 65.99 | 66.52 | +0.79% | 185,500 |
| 2026-01-30 | 66.70 | 67.01 | 65.68 | 66.00 | -2.60% | 1,075,600 |
| 2026-01-29 | 68.19 | 68.23 | 66.76 | 67.76 | -1.93% | 200,200 |
| 2026-01-28 | 69.30 | 69.48 | 68.72 | 69.09 | +0.01% | 164,700 |
| 2026-01-27 | 68.25 | 69.08 | 68.18 | 69.08 | +1.86% | 82,400 |
| 2026-01-26 | 67.59 | 67.98 | 67.55 | 67.82 | +0.64% | 294,300 |
| 2026-01-23 | 66.59 | 67.47 | 66.46 | 67.39 | +1.95% | 1,187,500 |
| 2026-01-22 | 66.24 | 66.41 | 66.00 | 66.10 | +1.09% | 45,500 |
| 2026-01-21 | 64.99 | 65.70 | 64.89 | 65.39 | +1.49% | 178,400 |
| 2026-01-20 | 64.63 | 65.09 | 64.40 | 64.43 | -0.88% | 164,600 |
| 2026-01-16 | 65.26 | 65.43 | 64.94 | 65.00 | +0.25% | 77,900 |
| 2026-01-15 | 65.18 | 65.30 | 64.84 | 64.84 | +1.12% | 1,174,700 |
| 2026-01-14 | 64.05 | 64.17 | 63.76 | 64.12 | +0.56% | 68,500 |
| 2026-01-13 | 63.90 | 64.09 | 63.56 | 63.76 | -0.69% | 394,200 |
| 2026-01-12 | 63.40 | 64.25 | 63.31 | 64.20 | +1.26% | 142,800 |
| 2026-01-09 | 62.95 | 63.43 | 62.73 | 63.40 | +0.68% | 139,100 |
| 2026-01-08 | 63.05 | 63.09 | 62.73 | 62.97 | -0.66% | 188,400 |
| 2026-01-07 | 63.50 | 63.63 | 63.18 | 63.39 | -0.20% | 142,300 |
| 2026-01-06 | 63.24 | 63.60 | 63.17 | 63.52 | +1.05% | 700,200 |
| 2026-01-05 | 62.83 | 63.07 | 62.62 | 62.86 | +1.26% | 176,800 |
| 2026-01-02 | 61.69 | 62.15 | 61.68 | 62.08 | +2.04% | 41,600 |
| 2025-12-31 | 61.05 | 61.16 | 60.84 | 60.84 | -0.18% | 24,200 |
| 2025-12-30 | 61.08 | 61.14 | 60.90 | 60.95 | +0.43% | 156,200 |
| 2025-12-29 | 60.41 | 61.00 | 60.41 | 60.69 | +0.58% | 108,200 |
| 2025-12-26 | 60.01 | 60.34 | 59.96 | 60.34 | +0.73% | 14,800 |
| 2025-12-24 | 59.77 | 60.02 | 59.77 | 59.90 | +0.22% | 3,500 |
| 2025-12-23 | 59.31 | 59.81 | 59.30 | 59.77 | +0.52% | 12,500 |
| 2025-12-22 | 59.54 | 59.54 | 59.33 | 59.46 | +0.54% | 499,200 |
| 2025-12-19 | 58.83 | 59.30 | 58.77 | 59.14 | -0.90% | 180,300 |
| 2025-12-18 | 59.92 | 60.06 | 59.68 | 59.68 | +1.20% | 37,000 |
| 2025-12-17 | 60.07 | 60.15 | 58.90 | 58.97 | -1.32% | 48,000 |
| 2025-12-16 | 59.79 | 60.08 | 59.65 | 59.76 | -0.32% | 174,300 |
| 2025-12-15 | 60.85 | 60.89 | 59.95 | 59.95 | -0.22% | 326,900 |
| 2025-12-12 | 61.25 | 61.27 | 60.03 | 60.08 | -2.59% | 113,000 |
| 2025-12-11 | 61.58 | 61.73 | 61.30 | 61.68 | -1.53% | 17,800 |
| 2025-12-10 | 61.82 | 62.65 | 61.72 | 62.64 | +1.70% | 134,200 |
| 2025-12-09 | 61.33 | 61.70 | 61.33 | 61.59 | +0.37% | 38,000 |
| 2025-12-08 | 61.61 | 61.62 | 61.15 | 61.36 | +0.47% | 13,400 |
| 2025-12-05 | 61.07 | 61.47 | 61.04 | 61.07 | +1.33% | 33,300 |
| 2025-12-04 | 60.59 | 60.59 | 60.20 | 60.27 | -0.61% | 26,800 |
| 2025-12-03 | 60.18 | 60.64 | 60.11 | 60.64 | +0.40% | 35,000 |
| 2025-12-02 | 60.22 | 60.51 | 60.14 | 60.40 | +0.68% | 110,900 |
| 2025-12-01 | 59.79 | 60.32 | 59.78 | 59.99 | -0.58% | 47,500 |
| 2025-11-28 | 60.10 | 60.34 | 59.99 | 60.34 | +1.36% | 244,900 |
| 2025-11-26 | 59.17 | 59.67 | 58.95 | 59.53 | +1.67% | 131,900 |
| 2025-11-25 | 57.91 | 58.55 | 57.47 | 58.55 | +0.50% | 47,200 |
| 2025-11-24 | 57.44 | 58.32 | 57.44 | 58.26 | +1.15% | 41,200 |
| 2025-11-21 | 57.04 | 57.82 | 56.57 | 57.60 | +0.07% | 400,400 |
| 2025-11-20 | 59.33 | 59.35 | 57.54 | 57.56 | -1.15% | 92,100 |
| 2025-11-19 | 58.00 | 58.55 | 57.94 | 58.23 | -0.31% | 86,600 |
| 2025-11-18 | 58.35 | 58.78 | 58.07 | 58.41 | -0.70% | 104,900 |
| 2025-11-17 | 59.36 | 59.78 | 58.67 | 58.82 | -3.29% | 63,500 |
| 2025-11-14 | 60.19 | 61.13 | 59.98 | 60.82 | +1.76% | 70,300 |
| 2025-11-13 | 60.77 | 60.81 | 59.76 | 59.77 | -2.18% | 520,600 |
| 2025-11-12 | 61.21 | 61.21 | 60.87 | 61.10 | +0.02% | 23,100 |
| 2025-11-11 | 60.86 | 61.09 | 60.72 | 61.09 | -0.65% | 393,200 |
| 2025-11-10 | 61.12 | 61.50 | 60.75 | 61.49 | +2.35% | 22,900 |
| 2025-11-07 | 60.20 | 60.20 | 59.22 | 60.08 | -1.02% | 225,400 |
| 2025-11-06 | 61.54 | 61.54 | 60.58 | 60.70 | -1.41% | 50,800 |
| 2025-11-05 | 61.36 | 61.90 | 61.29 | 61.57 | +0.75% | 142,600 |
| 2025-11-04 | 61.54 | 61.87 | 61.11 | 61.11 | -2.41% | 69,700 |
| 2025-11-03 | 62.49 | 62.72 | 62.17 | 62.62 | +0.32% | 26,500 |
| 2025-10-31 | 62.60 | 62.63 | 62.05 | 62.42 | +0.19% | 30,400 |
| 2025-10-30 | 62.45 | 62.55 | 62.25 | 62.30 | -0.71% | 52,700 |
| 2025-10-29 | 63.27 | 63.27 | 62.44 | 62.74 | +0.07% | 83,700 |
| 2025-10-28 | 62.32 | 62.80 | 62.21 | 62.70 | +0.32% | 22,000 |
| 2025-10-27 | 62.22 | 62.50 | 62.00 | 62.50 | +1.08% | 207,500 |
| 2025-10-24 | 61.72 | 61.91 | 61.64 | 61.83 | +1.30% | 37,300 |
| 2025-10-23 | 60.66 | 61.19 | 60.59 | 61.04 | +0.99% | 148,400 |
| 2025-10-22 | 60.93 | 61.06 | 60.21 | 60.44 | -1.10% | 151,000 |
| 2025-10-21 | 61.42 | 61.48 | 61.11 | 61.11 | -0.68% | 45,700 |
| 2025-10-20 | 61.25 | 61.78 | 61.25 | 61.53 | +1.63% | 40,400 |
| 2025-10-17 | 60.18 | 60.62 | 60.07 | 60.54 | -0.18% | 120,200 |
| 2025-10-16 | 60.71 | 61.09 | 60.40 | 60.65 | +0.78% | 985,100 |
| 2025-10-15 | 60.12 | 60.34 | 59.58 | 60.18 | +2.09% | 137,800 |
| 2025-10-14 | 58.48 | 59.28 | 58.11 | 58.95 | -1.49% | 165,100 |
| 2025-10-13 | 59.49 | 59.92 | 59.31 | 59.84 | +4.78% | 53,100 |
| 2025-10-10 | 60.15 | 60.21 | 57.11 | 57.11 | -4.96% | 155,600 |
| 2025-10-09 | 60.71 | 60.71 | 59.99 | 60.09 | -1.18% | 32,800 |
| 2025-10-08 | 60.19 | 60.81 | 60.19 | 60.81 | +1.11% | 30,800 |
| 2025-10-07 | 60.78 | 60.78 | 59.94 | 60.14 | +0.05% | 43,200 |
| 2025-10-06 | 59.89 | 60.35 | 59.86 | 60.11 | +0.25% | 31,900 |
| 2025-10-03 | 59.80 | 59.96 | 59.54 | 59.96 | +1.66% | 55,400 |
| 2025-10-02 | 59.47 | 59.50 | 58.98 | 58.98 | -0.47% | 38,600 |
| 2025-10-01 | 58.67 | 59.26 | 58.64 | 59.26 | +0.90% | 46,300 |
| 2025-09-30 | 58.44 | 58.73 | 58.35 | 58.73 | +0.77% | 26,300 |
| 2025-09-29 | 58.31 | 58.54 | 58.12 | 58.28 | +0.95% | 31,500 |
| 2025-09-26 | 57.64 | 57.79 | 57.37 | 57.73 | -0.81% | 101,200 |
| 2025-09-25 | 58.08 | 58.41 | 57.86 | 58.20 | -0.92% | 48,600 |
| 2025-09-24 | 58.95 | 58.95 | 58.52 | 58.74 | -1.06% | 14,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+8.30%). Pire mois : Mars (-1.61%). Sur 6 ans de données quotidiennes (2021–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-22
Réponses rapides
Quel est le dernier cours de clôture de Franklin FTSE Taiwan ETF (FLTW) ?
111.31 le 2026-09-22, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FLTW ?
Plus haut à 111.77 et plus bas à 56.57 sur les 52 dernières semaines, au 2026-09-22.
Quel est historiquement le mois le plus fort et le plus faible de Franklin FTSE Taiwan ETF ?
Historiquement, le mois le plus fort de FLTW a été Mai (moyenne +8.30%) et le plus faible Mars (moyenne -1.61%), sur 6 ans de données quotidiennes (2021–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
6 ans (2021–2026), calculés à partir de 1236 bougies quotidiennes du data lake Closelook.