Singapore markets closed

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
11.17+0.04 (+0.36%)
At close: 01:30PM CST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202411.1211.2010.9311.1711.17427,297
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
23 Feb 202411.1511.3711.1311.2311.231,741,000
22 Feb 202411.1111.1110.9511.1111.11749,625
21 Feb 202410.6411.1610.6411.1311.131,008,100
20 Feb 202410.6710.7510.6010.6310.63164,000
19 Feb 202410.7810.8110.6510.7010.70559,000
16 Feb 202410.5610.7810.5110.7810.781,110,000
15 Feb 202410.4610.6010.3110.4810.48794,188
05 Feb 202410.1610.239.9610.2310.23629,225
02 Feb 202410.2010.3510.1310.1710.17311,589
01 Feb 202410.1510.3210.0510.2010.20353,722
31 Jan 202410.1910.1910.0310.1010.10631,397
30 Jan 202410.4310.4310.1810.2610.26523,159
29 Jan 202410.5310.5810.4510.4710.47422,057
26 Jan 202410.7310.7310.4610.5310.531,091,900
25 Jan 202410.4810.6510.3710.6410.641,484,060
24 Jan 202410.3310.4510.0410.1110.11727,000
23 Jan 20249.7710.119.7510.0510.05528,000
22 Jan 202410.1010.109.749.799.79525,060
19 Jan 202410.0910.149.969.979.97611,414
18 Jan 202410.1410.1510.0010.0410.04732,059
17 Jan 202410.3910.3910.1210.1510.15602,057
16 Jan 202410.6910.6910.4210.4810.48542,189
15 Jan 202410.7210.7210.7210.7210.72-
12 Jan 202410.7710.7710.6610.7210.72314,013
11 Jan 202410.5510.7810.5210.7810.78136,000
10 Jan 202410.6010.6310.5210.5510.55158,360
09 Jan 202410.6410.6810.6210.6210.6278,357
08 Jan 202410.9510.9510.6110.6110.61633,150
05 Jan 202410.9311.0610.8710.9510.95173,000
04 Jan 202410.9810.9910.9210.9310.93206,000
03 Jan 202410.8810.9310.8710.9110.91210,055
02 Jan 202411.2011.2010.9810.9810.98236,354
29 Dec 202311.0911.1711.0911.0911.09323,000
28 Dec 202310.8511.0910.8211.0911.09547,456
27 Dec 202310.8510.9010.7810.9010.9088,042
26 Dec 202310.9010.9310.8210.9210.92106,000
25 Dec 202310.8310.9010.8210.9010.9084,000
22 Dec 202311.1011.1710.8010.8610.86523,999
21 Dec 202311.0011.0410.9411.0211.0280,000
20 Dec 202311.1511.1511.0611.1211.12192,131
19 Dec 202311.1111.1610.9911.0711.07207,000
18 Dec 202311.2111.2111.1111.1211.12244,300
15 Dec 202311.1111.3211.0311.2111.21471,000
14 Dec 202311.0111.1110.9310.9510.95476,000
13 Dec 202311.0411.0410.9610.9710.97174,200
12 Dec 202310.9111.1010.9111.0311.03181,000
11 Dec 202311.0011.0010.7510.8210.82787,082
08 Dec 202311.0911.1610.9511.0411.04405,054
07 Dec 202311.1811.1810.9711.0811.08325,000
06 Dec 202311.1511.2111.0311.2111.21178,000
05 Dec 202311.3011.3011.0711.0711.07588,000
04 Dec 202311.5611.5611.3011.3011.30542,999
01 Dec 202311.5211.5311.4311.4711.47249,000
30 Nov 202311.4711.5011.4111.4811.48258,000
29 Nov 202311.8411.8411.4711.4711.471,197,130
28 Nov 202311.9311.9711.8411.8411.84278,000
27 Nov 202312.1612.2211.9211.9411.94234,098
24 Nov 202312.1712.1712.1212.1512.1597,046
23 Nov 202312.1212.1512.1012.1212.1240,000
22 Nov 202312.0212.1512.0212.1112.11111,000
21 Nov 202312.3112.3812.2612.2912.29193,000
20 Nov 202312.1112.2012.0512.1812.18151,711
17 Nov 202312.1912.1912.0312.0712.07549,000
16 Nov 202312.6012.6312.2812.3912.39332,242
15 Nov 202312.3912.4512.3212.4012.40145,000
14 Nov 202312.2012.2312.1112.1312.1380,000
13 Nov 202312.0712.0711.9612.0012.00148,099
10 Nov 202312.1112.1112.0212.0512.05122,030
09 Nov 202312.2712.2912.1912.2112.21111,742
08 Nov 202312.2912.3612.2912.2912.2985,000
07 Nov 202312.4012.4512.3012.3212.32127,000
06 Nov 202312.3512.5012.3112.4012.40426,000
03 Nov 202312.0512.1712.0512.1712.17108,127
02 Nov 202312.0812.1511.9712.0012.00199,000
01 Nov 202311.9611.9711.8311.9111.91151,088
31 Oct 202312.1012.1011.8711.8711.87137,000
30 Oct 202312.0712.1312.0112.0212.02251,000
27 Oct 202311.9512.0611.9512.0512.05161,000
26 Oct 202311.8811.9811.8011.8311.83263,000
25 Oct 202312.0712.1511.9011.9011.90411,200
24 Oct 202311.8111.8111.6411.7411.74215,078
23 Oct 202311.7811.8211.7811.7911.7968,000
20 Oct 202312.0312.0311.8711.9011.90125,324
19 Oct 202312.2012.2012.0212.0512.05110,300
18 Oct 202312.3512.4012.3112.3312.33148,100
17 Oct 202312.3712.3912.2612.3512.35188,086
16 Oct 202312.3712.4012.3112.3112.31306,000
13 Oct 202312.4412.5212.4312.4412.44177,002
12 Oct 202312.5112.7012.5112.7012.70291,000
11 Oct 202312.3912.4612.3912.4212.42110,129
06 Oct 202312.0112.2212.0112.1212.12271,191
05 Oct 202311.9612.0111.9211.9611.96466,000
04 Oct 202312.0012.0711.9311.9611.96193,100
03 Oct 202312.2512.2512.0212.0212.02323,000
02 Oct 202312.3512.4212.3312.3312.3354,000
28 Sept 202312.2512.3312.1512.2112.21336,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...