Singapore markets closed

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
12.62-0.30 (-2.32%)
At close: 01:30PM CST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202412.8312.8312.5612.6212.62930,000
18 Jul 202412.8212.9212.7612.9212.92579,025
17 Jul 202412.8812.9512.8012.8212.82594,476
16 Jul 202412.9912.9912.8912.9012.90364,000
15 Jul 202413.3513.3513.0913.1513.15509,000
12 Jul 202412.9513.2512.9513.2513.25462,850
11 Jul 202412.7312.9012.7312.8512.85380,184
10 Jul 202412.8012.9012.7312.7312.73342,472
09 Jul 202412.6712.6712.6012.6612.66465,000
08 Jul 202412.8512.8512.6512.6712.67554,154
05 Jul 202413.0513.1112.8312.8512.85337,094
04 Jul 202412.9913.1212.9913.0113.01471,000
03 Jul 202412.8112.9812.7612.9412.94358,062
02 Jul 202412.6412.9012.6212.7512.75576,006
01 Jul 202412.6712.6712.5812.6412.64232,223
28 Jun 202412.6112.7712.5312.6712.67416,000
27 Jun 202412.9212.9212.6812.6912.69459,097
26 Jun 202412.8612.9512.7612.9512.95290,000
25 Jun 202412.8912.9912.8612.9312.93376,025
24 Jun 202412.8412.8412.6212.7212.72662,472
21 Jun 202412.8112.9612.7612.8112.81842,000
20 Jun 202413.1313.2913.1113.1113.11990,452
19 Jun 202412.8013.0612.8013.0613.06480,300
18 Jun 202412.7412.8412.7212.7412.74309,000
17 Jun 202412.7412.9112.5712.7412.74437,000
14 Jun 202412.7712.8212.7112.7512.75255,000
13 Jun 202412.7012.8012.7012.7212.72476,000
12 Jun 202412.8112.8212.6612.6912.69667,270
11 Jun 202412.9712.9712.7512.8112.81636,000
07 Jun 202413.1213.1212.9813.0013.00361,000
06 Jun 202413.0813.2613.0813.1213.12477,902
05 Jun 202413.1113.3213.1113.1813.18413,262
04 Jun 202413.0813.1312.9313.1113.11508,052
03 Jun 202412.9813.1212.8813.0813.08708,000
31 May 202413.1113.2513.0813.0813.08577,000
30 May 202413.1013.2112.9512.9712.97967,010
29 May 202413.3313.3313.1713.2013.20742,606
28 May 202413.3013.4713.3013.3913.39907,420
27 May 202413.2313.3213.1113.3013.301,104,914
24 May 202413.4113.4213.2013.2613.26937,118
23 May 202413.7313.7313.3713.4213.421,618,477
22 May 202413.7913.8213.6913.8113.81784,050
21 May 202414.0614.0613.7613.8513.851,419,350
20 May 202413.9314.1113.9314.0614.06870,543
17 May 202413.7913.9913.7913.8613.86870,431
16 May 202413.5713.7513.5013.7413.74882,075
15 May 202413.7713.7713.4813.5213.52686,484
14 May 202413.6013.7413.5513.6113.611,192,050
13 May 202413.5113.5813.3513.5813.581,642,614
10 May 202413.2213.5113.2213.5013.501,267,143
09 May 202413.0413.2412.9813.1913.191,750,106
08 May 202413.3013.3013.0513.0513.051,617,478
07 May 202413.3913.4613.1213.1513.151,883,225
06 May 202413.4113.5313.2013.4813.482,284,137
03 May 202413.1913.3013.1413.2913.292,243,769
02 May 202412.4112.9812.4012.9412.941,525,000
30 Apr 202412.6412.7112.5812.5812.58790,000
29 Apr 202412.6012.7812.5312.6412.641,130,348
26 Apr 202412.2112.5712.2112.5412.54447,000
25 Apr 202412.1012.3312.0912.1812.18700,020
24 Apr 202411.9012.1011.9012.1012.10676,060
23 Apr 202411.7111.8511.6911.8311.83234,405
22 Apr 202411.4511.6711.4511.6111.61337,265
19 Apr 202411.4811.4811.3711.3711.37673,000
18 Apr 202411.4011.6011.4011.5111.51307,000
17 Apr 202411.4111.4511.3511.3811.38280,000
16 Apr 202411.4811.5811.4411.4811.48376,085
15 Apr 202411.6011.6511.4711.5811.58450,164
12 Apr 202411.8811.8811.7011.7811.78238,150
11 Apr 202411.8311.8811.6811.8811.88521,269
10 Apr 202411.7511.9311.7511.8911.89422,880
09 Apr 202411.7011.8311.7011.7511.75241,000
08 Apr 202411.7211.7811.5511.6911.69575,286
03 Apr 202411.7911.8411.6911.7111.71379,127
02 Apr 202411.6911.8511.6911.7811.78656,000
01 Apr 202411.5111.6611.5111.6611.66224,058
29 Mar 202411.5611.5811.4911.5011.50198,000
28 Mar 202411.3311.6111.3311.5611.56398,295
27 Mar 202411.4111.4311.3111.3811.38675,251
26 Mar 202411.3611.4411.3211.3811.38316,000
25 Mar 202411.3211.4111.3211.3611.36384,781
22 Mar 202411.5211.5311.2411.3011.30774,000
21 Mar 202411.4311.6711.4311.5511.55756,545
20 Mar 202411.4011.4211.2911.4011.40388,100
19 Mar 202411.3811.4211.2911.3611.36279,000
18 Mar 202411.4511.4511.3111.4411.44584,353
15 Mar 202411.4311.4411.2611.2711.27521,542
14 Mar 202411.6011.6711.4611.4611.46864,000
13 Mar 202411.5711.6011.5011.6011.60938,153
12 Mar 202411.0711.4211.0711.4211.42630,000
11 Mar 202410.9811.1010.9711.0711.07203,165
08 Mar 202410.9311.0410.8710.9810.98453,000
07 Mar 202411.0711.0910.9510.9510.95325,000
06 Mar 202410.8011.1110.7911.0411.04534,162
05 Mar 202411.0011.0010.7910.8510.851,181,090
04 Mar 202411.1611.1911.0711.0911.09509,100
01 Mar 202411.1211.2010.9311.1711.17425,000
29 Feb 202411.1011.2111.0611.1311.13353,000
27 Feb 202411.1911.2411.0811.2111.21768,042
26 Feb 202411.2611.2711.1511.2111.21328,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...