Singapore markets closed

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
12.88+0.30 (+2.38%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
27 May 202212.8013.0312.8012.8812.88392,661
26 May 202212.7912.7912.4312.5812.58184,000
25 May 202212.5312.7812.5312.6912.69257,000
24 May 202212.8712.9612.7012.7112.71382,300
23 May 202213.0213.1012.8612.8612.86377,500
20 May 202213.0013.0912.9613.0213.02517,800
19 May 202212.6012.8512.6012.7912.79436,000
18 May 202212.9513.0112.9012.9712.97359,000
17 May 202212.6312.9512.6312.9412.94913,000
16 May 202212.6212.8012.5212.6212.62370,000
13 May 202212.3512.5212.3512.5012.50211,000
12 May 202212.4912.5312.2612.2612.26258,000
11 May 202212.3312.6612.1812.6612.66144,000
10 May 202212.3512.3612.0512.3312.33567,000
09 May 202212.6512.6512.4012.4712.47399,000
06 May 202212.9312.9312.5912.6512.65535,000
05 May 202213.2513.4013.1813.2113.21352,000
04 May 202213.4413.4413.1113.1213.12704,000
03 May 202213.2513.4913.0813.4413.44665,500
29 Apr 202212.6313.2812.5013.1213.12487,000
28 Apr 202212.5312.6012.4312.4612.46353,000
27 Apr 202212.2412.4312.2012.3912.39277,000
26 Apr 202212.3412.5012.2812.4512.45359,567
25 Apr 202212.5012.5012.2812.3212.32397,501
22 Apr 202212.4612.6812.2912.6812.68211,000
21 Apr 202212.8912.8912.5712.6112.61336,100
20 Apr 202213.2013.2012.9212.9812.98440,023
19 Apr 202213.1013.1812.9613.0713.07267,000
18 Apr 202213.1613.1813.1013.1413.14318,000
15 Apr 202213.2913.2913.1513.1613.16273,000
14 Apr 202213.2213.3313.2213.3013.30391,000
13 Apr 202213.1713.2213.0913.2213.22237,000
12 Apr 202213.0113.2112.9413.1613.16253,000
11 Apr 202213.5213.5213.0613.0613.06236,066
08 Apr 202213.3613.4613.3013.3913.39171,000
07 Apr 202213.7213.7513.4613.5013.50225,000
06 Apr 202213.6013.8013.6013.7513.75276,000
01 Apr 202213.5113.5113.2213.4113.41228,000
31 Mar 202213.6813.6813.4113.5213.52143,000
30 Mar 202213.6013.7113.5113.5813.58314,073
29 Mar 202213.3813.5013.3813.4213.42144,000
28 Mar 202213.0013.3812.9513.3813.38381,000
25 Mar 202213.5213.5213.1013.1413.14442,102
24 Mar 202213.6913.7513.5213.6513.65610,000
23 Mar 202213.5013.8613.4413.7013.70947,225
22 Mar 202212.8713.2312.8713.2313.23243,000
21 Mar 202213.2013.3812.9412.9412.94762,100
18 Mar 202213.1013.1012.3012.8412.84751,069
17 Mar 202212.6913.3012.6513.1113.111,391,000
16 Mar 202211.5011.7911.3511.7611.76986,000
15 Mar 202211.8011.8011.2111.3411.341,659,412
14 Mar 202212.5912.5911.9512.0012.001,379,000
11 Mar 202212.7012.7012.2712.4012.40830,000
10 Mar 202213.0513.2812.9012.9112.91576,000
09 Mar 202213.2713.2712.6512.6512.65676,642
08 Mar 202213.3013.3313.0813.1713.17371,555
07 Mar 202213.6913.6913.0813.4513.45388,301
04 Mar 202213.9913.9913.6813.7113.71384,300
03 Mar 202214.2314.2314.0214.0614.06261,000
02 Mar 202214.2814.3714.1814.2014.20262,000
01 Mar 202214.9614.9614.2714.2814.28297,113
25 Feb 202214.4414.4714.3014.3114.31228,000
24 Feb 202214.6514.6514.3114.4014.40366,000
23 Feb 202214.7514.8114.6314.7614.76206,459
22 Feb 202215.0015.0014.5714.6614.66512,114
21 Feb 202215.4915.4915.0415.0815.08425,000
18 Feb 202215.4015.5615.3915.5015.50188,956
17 Feb 202215.4515.5415.3615.4015.40226,001
16 Feb 202215.3515.4815.3015.4315.43237,000
15 Feb 202215.3815.3815.1215.1715.17194,000
14 Feb 202215.5015.5215.3515.3815.38212,000
11 Feb 202215.5015.7115.5015.6015.60449,181
10 Feb 202215.6515.6815.4615.5015.50174,001
09 Feb 202215.2515.5815.2515.5815.58199,000
08 Feb 202215.2415.2515.0315.0515.05254,671
07 Feb 202215.2515.3715.1715.2415.24350,000
26 Jan 202215.1915.2815.0515.0815.08348,000
25 Jan 202215.4715.4715.1015.1915.19207,135
24 Jan 202215.5015.5015.3915.4715.47181,000
21 Jan 202215.4015.6115.4015.4715.47582,000
20 Jan 202215.1515.4915.1515.4515.45292,000
19 Jan 202215.0615.1714.9914.9914.99454,000
18 Jan 202215.0515.2215.0015.0615.06467,000
17 Jan 202215.2515.2514.9914.9914.99159,100
14 Jan 202215.2715.2715.0615.0815.08245,000
13 Jan 202215.3015.3815.2515.2715.27303,000
12 Jan 202215.0515.2515.0515.2515.25295,000
11 Jan 202214.8215.0014.8014.9614.96180,528
10 Jan 202214.5514.8414.5514.8214.82414,000
07 Jan 202214.3014.5214.3014.5114.51317,000
06 Jan 202214.4814.4814.1414.1814.18243,020
05 Jan 202214.6014.6014.3014.3414.34406,160
04 Jan 202214.7514.7514.5014.6014.60188,000
03 Jan 202214.6014.7914.5514.5514.55159,160
30 Dec 202114.4614.5514.4314.4414.44351,027
29 Dec 202114.6614.6714.4614.4614.46434,319
28 Dec 202114.7114.7214.5814.6614.66351,000
27 Dec 202114.7214.9414.6814.7014.70527,400
24 Dec 202114.7114.8514.6714.7014.70221,000
23 Dec 202114.6414.8014.6414.7114.71282,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...