Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,083.07 +2,010.51 (+3.00%) CMC Crypto 200
1,395.04 +64.43 (+4.84%)
Fubon Hang Seng China Enterprises ETF (00700.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.40 | 12.50 | 12.26 | 12.31 | 12.31 | 647,076 |
| 25 Jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 24 Jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 Jul 2024 | 12.76 | 12.85 | 12.75 | 12.78 | 12.78 | 187,156 |
| 22 Jul 2024 | 12.62 | 12.82 | 12.55 | 12.75 | 12.75 | 263,081 |
| 19 Jul 2024 | 12.83 | 12.83 | 12.56 | 12.62 | 12.62 | 930,000 |
| 18 Jul 2024 | 12.82 | 12.92 | 12.76 | 12.92 | 12.92 | 579,025 |
| 17 Jul 2024 | 12.88 | 12.95 | 12.80 | 12.82 | 12.82 | 594,476 |
| 16 Jul 2024 | 12.99 | 12.99 | 12.89 | 12.90 | 12.90 | 364,000 |
| 15 Jul 2024 | 13.35 | 13.35 | 13.09 | 13.15 | 13.15 | 509,000 |
| 12 Jul 2024 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | 462,850 |
| 11 Jul 2024 | 12.73 | 12.90 | 12.73 | 12.85 | 12.85 | 380,184 |
| 10 Jul 2024 | 12.80 | 12.90 | 12.73 | 12.73 | 12.73 | 342,472 |
| 09 Jul 2024 | 12.67 | 12.67 | 12.60 | 12.66 | 12.66 | 465,000 |
| 08 Jul 2024 | 12.85 | 12.85 | 12.65 | 12.67 | 12.67 | 554,154 |
| 05 Jul 2024 | 13.05 | 13.11 | 12.83 | 12.85 | 12.85 | 337,094 |
| 04 Jul 2024 | 12.99 | 13.12 | 12.99 | 13.01 | 13.01 | 471,000 |
| 03 Jul 2024 | 12.81 | 12.98 | 12.76 | 12.94 | 12.94 | 358,062 |
| 02 Jul 2024 | 12.64 | 12.90 | 12.62 | 12.75 | 12.75 | 576,006 |
| 01 Jul 2024 | 12.67 | 12.67 | 12.58 | 12.64 | 12.64 | 232,223 |
| 28 Jun 2024 | 12.61 | 12.77 | 12.53 | 12.67 | 12.67 | 416,000 |
| 27 Jun 2024 | 12.92 | 12.92 | 12.68 | 12.69 | 12.69 | 459,097 |
| 26 Jun 2024 | 12.86 | 12.95 | 12.76 | 12.95 | 12.95 | 290,000 |
| 25 Jun 2024 | 12.89 | 12.99 | 12.86 | 12.93 | 12.93 | 376,025 |
| 24 Jun 2024 | 12.84 | 12.84 | 12.62 | 12.72 | 12.72 | 662,472 |
| 21 Jun 2024 | 12.81 | 12.96 | 12.76 | 12.81 | 12.81 | 842,000 |
| 20 Jun 2024 | 13.13 | 13.29 | 13.11 | 13.11 | 13.11 | 990,452 |
| 19 Jun 2024 | 12.80 | 13.06 | 12.80 | 13.06 | 13.06 | 480,300 |
| 18 Jun 2024 | 12.74 | 12.84 | 12.72 | 12.74 | 12.74 | 309,000 |
| 17 Jun 2024 | 12.74 | 12.91 | 12.57 | 12.74 | 12.74 | 437,000 |
| 14 Jun 2024 | 12.77 | 12.82 | 12.71 | 12.75 | 12.75 | 255,000 |
| 13 Jun 2024 | 12.70 | 12.80 | 12.70 | 12.72 | 12.72 | 476,000 |
| 12 Jun 2024 | 12.81 | 12.82 | 12.66 | 12.69 | 12.69 | 667,270 |
| 11 Jun 2024 | 12.97 | 12.97 | 12.75 | 12.81 | 12.81 | 636,000 |
| 07 Jun 2024 | 13.12 | 13.12 | 12.98 | 13.00 | 13.00 | 361,000 |
| 06 Jun 2024 | 13.08 | 13.26 | 13.08 | 13.12 | 13.12 | 477,902 |
| 05 Jun 2024 | 13.11 | 13.32 | 13.11 | 13.18 | 13.18 | 413,262 |
| 04 Jun 2024 | 13.08 | 13.13 | 12.93 | 13.11 | 13.11 | 508,052 |
| 03 Jun 2024 | 12.98 | 13.12 | 12.88 | 13.08 | 13.08 | 708,000 |
| 31 May 2024 | 13.11 | 13.25 | 13.08 | 13.08 | 13.08 | 577,000 |
| 30 May 2024 | 13.10 | 13.21 | 12.95 | 12.97 | 12.97 | 967,010 |
| 29 May 2024 | 13.33 | 13.33 | 13.17 | 13.20 | 13.20 | 742,606 |
| 28 May 2024 | 13.30 | 13.47 | 13.30 | 13.39 | 13.39 | 907,420 |
| 27 May 2024 | 13.23 | 13.32 | 13.11 | 13.30 | 13.30 | 1,104,914 |
| 24 May 2024 | 13.41 | 13.42 | 13.20 | 13.26 | 13.26 | 937,118 |
| 23 May 2024 | 13.73 | 13.73 | 13.37 | 13.42 | 13.42 | 1,618,477 |
| 22 May 2024 | 13.79 | 13.82 | 13.69 | 13.81 | 13.81 | 784,050 |
| 21 May 2024 | 14.06 | 14.06 | 13.76 | 13.85 | 13.85 | 1,419,350 |
| 20 May 2024 | 13.93 | 14.11 | 13.93 | 14.06 | 14.06 | 870,543 |
| 17 May 2024 | 13.79 | 13.99 | 13.79 | 13.86 | 13.86 | 870,431 |
| 16 May 2024 | 13.57 | 13.75 | 13.50 | 13.74 | 13.74 | 882,075 |
| 15 May 2024 | 13.77 | 13.77 | 13.48 | 13.52 | 13.52 | 686,484 |
| 14 May 2024 | 13.60 | 13.74 | 13.55 | 13.61 | 13.61 | 1,192,050 |
| 13 May 2024 | 13.51 | 13.58 | 13.35 | 13.58 | 13.58 | 1,642,614 |
| 10 May 2024 | 13.22 | 13.51 | 13.22 | 13.50 | 13.50 | 1,267,143 |
| 09 May 2024 | 13.04 | 13.24 | 12.98 | 13.19 | 13.19 | 1,750,106 |
| 08 May 2024 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | 1,617,478 |
| 07 May 2024 | 13.39 | 13.46 | 13.12 | 13.15 | 13.15 | 1,883,225 |
| 06 May 2024 | 13.41 | 13.53 | 13.20 | 13.48 | 13.48 | 2,284,137 |
| 03 May 2024 | 13.19 | 13.30 | 13.14 | 13.29 | 13.29 | 2,243,769 |
| 02 May 2024 | 12.41 | 12.98 | 12.40 | 12.94 | 12.94 | 1,525,000 |
| 30 Apr 2024 | 12.64 | 12.71 | 12.58 | 12.58 | 12.58 | 790,000 |
| 29 Apr 2024 | 12.60 | 12.78 | 12.53 | 12.64 | 12.64 | 1,130,348 |
| 26 Apr 2024 | 12.21 | 12.57 | 12.21 | 12.54 | 12.54 | 447,000 |
| 25 Apr 2024 | 12.10 | 12.33 | 12.09 | 12.18 | 12.18 | 700,020 |
| 24 Apr 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 676,060 |
| 23 Apr 2024 | 11.71 | 11.85 | 11.69 | 11.83 | 11.83 | 234,405 |
| 22 Apr 2024 | 11.45 | 11.67 | 11.45 | 11.61 | 11.61 | 337,265 |
| 19 Apr 2024 | 11.48 | 11.48 | 11.37 | 11.37 | 11.37 | 673,000 |
| 18 Apr 2024 | 11.40 | 11.60 | 11.40 | 11.51 | 11.51 | 307,000 |
| 17 Apr 2024 | 11.41 | 11.45 | 11.35 | 11.38 | 11.38 | 280,000 |
| 16 Apr 2024 | 11.48 | 11.58 | 11.44 | 11.48 | 11.48 | 376,085 |
| 15 Apr 2024 | 11.60 | 11.65 | 11.47 | 11.58 | 11.58 | 450,164 |
| 12 Apr 2024 | 11.88 | 11.88 | 11.70 | 11.78 | 11.78 | 238,150 |
| 11 Apr 2024 | 11.83 | 11.88 | 11.68 | 11.88 | 11.88 | 521,269 |
| 10 Apr 2024 | 11.75 | 11.93 | 11.75 | 11.89 | 11.89 | 422,880 |
| 09 Apr 2024 | 11.70 | 11.83 | 11.70 | 11.75 | 11.75 | 241,000 |
| 08 Apr 2024 | 11.72 | 11.78 | 11.55 | 11.69 | 11.69 | 575,286 |
| 03 Apr 2024 | 11.79 | 11.84 | 11.69 | 11.71 | 11.71 | 379,127 |
| 02 Apr 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 11.78 | 656,000 |
| 01 Apr 2024 | 11.51 | 11.66 | 11.51 | 11.66 | 11.66 | 224,058 |
| 29 Mar 2024 | 11.56 | 11.58 | 11.49 | 11.50 | 11.50 | 198,000 |
| 28 Mar 2024 | 11.33 | 11.61 | 11.33 | 11.56 | 11.56 | 398,295 |
| 27 Mar 2024 | 11.41 | 11.43 | 11.31 | 11.38 | 11.38 | 675,251 |
| 26 Mar 2024 | 11.36 | 11.44 | 11.32 | 11.38 | 11.38 | 316,000 |
| 25 Mar 2024 | 11.32 | 11.41 | 11.32 | 11.36 | 11.36 | 384,781 |
| 22 Mar 2024 | 11.52 | 11.53 | 11.24 | 11.30 | 11.30 | 774,000 |
| 21 Mar 2024 | 11.43 | 11.67 | 11.43 | 11.55 | 11.55 | 756,545 |
| 20 Mar 2024 | 11.40 | 11.42 | 11.29 | 11.40 | 11.40 | 388,100 |
| 19 Mar 2024 | 11.38 | 11.42 | 11.29 | 11.36 | 11.36 | 279,000 |
| 18 Mar 2024 | 11.45 | 11.45 | 11.31 | 11.44 | 11.44 | 584,353 |
| 15 Mar 2024 | 11.43 | 11.44 | 11.26 | 11.27 | 11.27 | 521,542 |
| 14 Mar 2024 | 11.60 | 11.67 | 11.46 | 11.46 | 11.46 | 864,000 |
| 13 Mar 2024 | 11.57 | 11.60 | 11.50 | 11.60 | 11.60 | 938,153 |
| 12 Mar 2024 | 11.07 | 11.42 | 11.07 | 11.42 | 11.42 | 630,000 |
| 11 Mar 2024 | 10.98 | 11.10 | 10.97 | 11.07 | 11.07 | 203,165 |
| 08 Mar 2024 | 10.93 | 11.04 | 10.87 | 10.98 | 10.98 | 453,000 |
| 07 Mar 2024 | 11.07 | 11.09 | 10.95 | 10.95 | 10.95 | 325,000 |
| 06 Mar 2024 | 10.80 | 11.11 | 10.79 | 11.04 | 11.04 | 534,162 |
| 05 Mar 2024 | 11.00 | 11.00 | 10.79 | 10.85 | 10.85 | 1,181,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.