Singapore markets closed

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
13.07+0.02 (+0.15%)
At close: 01:22PM CST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202313.1913.1912.9413.0713.07342,583
29 Mar 202312.7713.2012.7713.0513.05413,000
28 Mar 202312.6512.6712.5512.6712.67184,030
27 Mar 202313.1713.1712.5712.7112.71218,000
24 Mar 202312.8013.0012.8012.8712.87228,100
23 Mar 202312.5612.6712.5612.6612.66147,000
22 Mar 202312.4512.7012.4512.5912.59309,417
21 Mar 202312.3012.4012.2512.2812.28160,000
20 Mar 202312.5812.5812.2212.2512.25334,000
17 Mar 202312.4712.6112.4012.5812.58148,000
16 Mar 202312.3912.4812.2212.3712.37320,000
15 Mar 202312.4312.5512.3912.4012.40354,000
14 Mar 202312.5012.5012.2212.3012.30328,100
13 Mar 202312.4112.6412.3812.5612.5667,000
10 Mar 202312.8812.8812.4012.4212.42361,000
09 Mar 202312.9612.9612.8512.9012.90244,100
08 Mar 202313.1913.1912.8612.8812.88340,200
07 Mar 202313.2613.5013.2613.3613.36154,000
06 Mar 202313.2513.2813.1013.2613.26230,000
03 Mar 202313.2013.3313.2013.2513.25188,020
02 Mar 202313.0813.2113.0513.1713.17186,100
01 Mar 202312.6513.1912.6513.0713.07258,000
24 Feb 202312.9512.9812.8212.8612.86371,000
23 Feb 202313.1213.1613.0113.0713.07101,000
22 Feb 202313.2313.2413.0613.1013.10260,000
21 Feb 202313.5913.5913.3013.3013.30138,000
20 Feb 202313.4413.5513.2613.4313.43260,000
17 Feb 202313.4713.5213.4213.4513.45219,166
16 Feb 202313.4113.7513.4013.7013.70215,380
15 Feb 202313.5313.5713.3113.4013.40168,000
14 Feb 202313.6013.6013.5013.5313.53228,000
13 Feb 202313.4413.5613.3313.5613.5666,000
10 Feb 202313.7713.7713.5213.5413.54330,000
09 Feb 202313.5513.7213.5513.7213.7228,000
08 Feb 202313.6513.6713.5613.6113.61137,000
07 Feb 202313.6713.8113.6713.7613.7690,000
06 Feb 202313.8613.8613.5013.5413.54315,000
03 Feb 202314.0014.0213.7513.8113.81573,000
02 Feb 202314.2814.3114.2014.2214.22225,000
01 Feb 202314.0914.2214.0514.2014.20347,000
31 Jan 202314.2814.3414.0714.0914.09290,049
30 Jan 202314.3614.9314.3614.4214.42509,304
17 Jan 202314.1514.1713.9913.9913.99406,613
16 Jan 202314.2914.3014.1614.1914.19635,400
13 Jan 202314.1314.2014.0514.1014.10228,000
12 Jan 202314.4014.4013.9614.1014.10358,000
11 Jan 202314.1814.3014.1414.2714.27233,250
10 Jan 202314.1014.1313.9714.0814.08239,000
09 Jan 202313.9814.2113.9814.0914.09322,000
06 Jan 202314.2014.2513.9513.9513.95387,158
05 Jan 202313.7414.1213.7413.9813.98906,842
04 Jan 202313.2513.6213.2513.5313.53566,016
03 Jan 202313.0013.2512.7813.2513.25489,417
30 Dec 202213.2613.2613.1013.1313.13128,000
29 Dec 202213.0513.1012.9613.0713.07257,000
28 Dec 202213.0413.3113.0413.2113.21250,000
27 Dec 202212.9313.0012.9313.0013.00236,598
26 Dec 202212.8612.9212.8412.9112.91217,000
23 Dec 202212.8413.0412.8312.9612.96174,883
22 Dec 202212.6513.1312.6513.0213.02696,060
21 Dec 202212.7312.7312.6012.6212.62492,000
20 Dec 202212.9212.9212.5612.5612.56349,004
19 Dec 202212.7613.2212.7612.9312.93364,000
16 Dec 202212.8713.1412.7612.9512.95233,000
15 Dec 202213.0013.0012.7712.8712.87455,096
14 Dec 202213.0813.1712.9413.1513.15436,491
13 Dec 202213.0513.1812.9413.0713.07202,000
12 Dec 202213.1913.1913.0013.0313.03310,000
09 Dec 202213.0213.2613.0113.2213.22392,699
08 Dec 202212.6912.9412.6912.8612.86367,020
07 Dec 202212.8913.1812.8913.1513.15248,582
06 Dec 202212.8113.1012.8012.8912.89538,000
05 Dec 202212.7512.8312.6612.8112.81464,432
02 Dec 202212.3412.4212.2712.2712.27181,995
01 Dec 202212.5812.7912.4112.4812.48386,099
30 Nov 202212.0612.2311.9912.2112.21807,288
29 Nov 202211.6612.0211.6012.0112.01555,322
28 Nov 202211.4011.4111.1011.3211.32286,150
25 Nov 202211.6511.6511.4611.4911.49200,005
24 Nov 202211.6711.7211.5811.6111.6143,000
23 Nov 202211.6011.6811.5211.6411.64355,000
22 Nov 202211.8111.8511.6111.6911.69447,000
21 Nov 202212.0012.1611.6411.8111.81675,141
18 Nov 202212.0312.2912.0312.1512.15403,000
17 Nov 202212.1112.1111.8011.9111.91260,000
16 Nov 202212.3012.3412.0712.0912.09304,000
15 Nov 202211.6012.2311.6012.2212.22442,000
14 Nov 202211.4012.0011.4011.6711.67421,000
11 Nov 202211.0311.3511.0311.2511.25899,000
10 Nov 202210.8410.8410.7010.7210.72226,000
09 Nov 202211.3111.3110.9010.9610.96564,000
08 Nov 202211.1211.3511.1111.1411.14271,000
07 Nov 202211.1111.4510.7811.3311.33852,010
04 Nov 202210.4811.2410.4511.1211.12415,000
03 Nov 202210.4810.5710.3910.4610.46355,474
02 Nov 202210.2510.7310.2510.7310.73403,000
01 Nov 20229.9710.289.9710.2210.22132,358
31 Oct 202210.1410.189.8810.1110.11290,000
28 Oct 202210.3910.4510.0910.0910.09945,600
27 Oct 202210.6810.7610.5710.5710.57295,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...