Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,891.41 +14.36 (+0.18%) Bitcoin USD
64,538.34 +695.76 (+1.09%) CMC Crypto 200
1,373.36 +60.74 (+4.86%)
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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.48 | 11.48 | 11.37 | 11.37 | 11.37 | 673,692 |
| 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 |
| 04 Mar 2024 | 11.16 | 11.19 | 11.07 | 11.09 | 11.09 | 509,100 |
| 01 Mar 2024 | 11.12 | 11.20 | 10.93 | 11.17 | 11.17 | 425,000 |
| 29 Feb 2024 | 11.10 | 11.21 | 11.06 | 11.13 | 11.13 | 353,000 |
| 27 Feb 2024 | 11.19 | 11.24 | 11.08 | 11.21 | 11.21 | 768,042 |
| 26 Feb 2024 | 11.26 | 11.27 | 11.15 | 11.21 | 11.21 | 328,999 |
| 23 Feb 2024 | 11.15 | 11.37 | 11.13 | 11.23 | 11.23 | 1,741,000 |
| 22 Feb 2024 | 11.11 | 11.11 | 10.95 | 11.11 | 11.11 | 749,625 |
| 21 Feb 2024 | 10.64 | 11.16 | 10.64 | 11.13 | 11.13 | 1,008,100 |
| 20 Feb 2024 | 10.67 | 10.75 | 10.60 | 10.63 | 10.63 | 164,000 |
| 19 Feb 2024 | 10.78 | 10.81 | 10.65 | 10.70 | 10.70 | 559,000 |
| 16 Feb 2024 | 10.56 | 10.78 | 10.51 | 10.78 | 10.78 | 1,110,000 |
| 15 Feb 2024 | 10.46 | 10.60 | 10.31 | 10.48 | 10.48 | 794,188 |
| 05 Feb 2024 | 10.16 | 10.23 | 9.96 | 10.23 | 10.23 | 629,225 |
| 02 Feb 2024 | 10.20 | 10.35 | 10.13 | 10.17 | 10.17 | 311,589 |
| 01 Feb 2024 | 10.15 | 10.32 | 10.05 | 10.20 | 10.20 | 353,722 |
| 31 Jan 2024 | 10.19 | 10.19 | 10.03 | 10.10 | 10.10 | 631,397 |
| 30 Jan 2024 | 10.43 | 10.43 | 10.18 | 10.26 | 10.26 | 523,159 |
| 29 Jan 2024 | 10.53 | 10.58 | 10.45 | 10.47 | 10.47 | 422,057 |
| 26 Jan 2024 | 10.73 | 10.73 | 10.46 | 10.53 | 10.53 | 1,091,900 |
| 25 Jan 2024 | 10.48 | 10.65 | 10.37 | 10.64 | 10.64 | 1,484,060 |
| 24 Jan 2024 | 10.33 | 10.45 | 10.04 | 10.11 | 10.11 | 727,000 |
| 23 Jan 2024 | 9.77 | 10.11 | 9.75 | 10.05 | 10.05 | 528,000 |
| 22 Jan 2024 | 10.10 | 10.10 | 9.74 | 9.79 | 9.79 | 525,060 |
| 19 Jan 2024 | 10.09 | 10.14 | 9.96 | 9.97 | 9.97 | 611,414 |
| 18 Jan 2024 | 10.14 | 10.15 | 10.00 | 10.04 | 10.04 | 732,059 |
| 17 Jan 2024 | 10.39 | 10.39 | 10.12 | 10.15 | 10.15 | 602,057 |
| 16 Jan 2024 | 10.69 | 10.69 | 10.42 | 10.48 | 10.48 | 542,189 |
| 15 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 Jan 2024 | 10.77 | 10.77 | 10.66 | 10.72 | 10.72 | 314,013 |
| 11 Jan 2024 | 10.55 | 10.78 | 10.52 | 10.78 | 10.78 | 136,000 |
| 10 Jan 2024 | 10.60 | 10.63 | 10.52 | 10.55 | 10.55 | 158,360 |
| 09 Jan 2024 | 10.64 | 10.68 | 10.62 | 10.62 | 10.62 | 78,357 |
| 08 Jan 2024 | 10.95 | 10.95 | 10.61 | 10.61 | 10.61 | 633,150 |
| 05 Jan 2024 | 10.93 | 11.06 | 10.87 | 10.95 | 10.95 | 173,000 |
| 04 Jan 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.93 | 206,000 |
| 03 Jan 2024 | 10.88 | 10.93 | 10.87 | 10.91 | 10.91 | 210,055 |
| 02 Jan 2024 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | 236,354 |
| 29 Dec 2023 | 11.09 | 11.17 | 11.09 | 11.09 | 11.09 | 323,000 |
| 28 Dec 2023 | 10.85 | 11.09 | 10.82 | 11.09 | 11.09 | 547,456 |
| 27 Dec 2023 | 10.85 | 10.90 | 10.78 | 10.90 | 10.90 | 88,042 |
| 26 Dec 2023 | 10.90 | 10.93 | 10.82 | 10.92 | 10.92 | 106,000 |
| 25 Dec 2023 | 10.83 | 10.90 | 10.82 | 10.90 | 10.90 | 84,000 |
| 22 Dec 2023 | 11.10 | 11.17 | 10.80 | 10.86 | 10.86 | 523,999 |
| 21 Dec 2023 | 11.00 | 11.04 | 10.94 | 11.02 | 11.02 | 80,000 |
| 20 Dec 2023 | 11.15 | 11.15 | 11.06 | 11.12 | 11.12 | 192,131 |
| 19 Dec 2023 | 11.11 | 11.16 | 10.99 | 11.07 | 11.07 | 207,000 |
| 18 Dec 2023 | 11.21 | 11.21 | 11.11 | 11.12 | 11.12 | 244,300 |
| 15 Dec 2023 | 11.11 | 11.32 | 11.03 | 11.21 | 11.21 | 471,000 |
| 14 Dec 2023 | 11.01 | 11.11 | 10.93 | 10.95 | 10.95 | 476,000 |
| 13 Dec 2023 | 11.04 | 11.04 | 10.96 | 10.97 | 10.97 | 174,200 |
| 12 Dec 2023 | 10.91 | 11.10 | 10.91 | 11.03 | 11.03 | 181,000 |
| 11 Dec 2023 | 11.00 | 11.00 | 10.75 | 10.82 | 10.82 | 787,082 |
| 08 Dec 2023 | 11.09 | 11.16 | 10.95 | 11.04 | 11.04 | 405,054 |
| 07 Dec 2023 | 11.18 | 11.18 | 10.97 | 11.08 | 11.08 | 325,000 |
| 06 Dec 2023 | 11.15 | 11.21 | 11.03 | 11.21 | 11.21 | 178,000 |
| 05 Dec 2023 | 11.30 | 11.30 | 11.07 | 11.07 | 11.07 | 588,000 |
| 04 Dec 2023 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | 542,999 |
| 01 Dec 2023 | 11.52 | 11.53 | 11.43 | 11.47 | 11.47 | 249,000 |
| 30 Nov 2023 | 11.47 | 11.50 | 11.41 | 11.48 | 11.48 | 258,000 |
| 29 Nov 2023 | 11.84 | 11.84 | 11.47 | 11.47 | 11.47 | 1,197,130 |
| 28 Nov 2023 | 11.93 | 11.97 | 11.84 | 11.84 | 11.84 | 278,000 |
| 27 Nov 2023 | 12.16 | 12.22 | 11.92 | 11.94 | 11.94 | 234,098 |
| 24 Nov 2023 | 12.17 | 12.17 | 12.12 | 12.15 | 12.15 | 97,046 |
| 23 Nov 2023 | 12.12 | 12.15 | 12.10 | 12.12 | 12.12 | 40,000 |
| 22 Nov 2023 | 12.02 | 12.15 | 12.02 | 12.11 | 12.11 | 111,000 |
| 21 Nov 2023 | 12.31 | 12.38 | 12.26 | 12.29 | 12.29 | 193,000 |
| 20 Nov 2023 | 12.11 | 12.20 | 12.05 | 12.18 | 12.18 | 151,711 |
| 17 Nov 2023 | 12.19 | 12.19 | 12.03 | 12.07 | 12.07 | 549,000 |
| *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.