Yahoo

Mail

Singapore markets open in 8 hours 36 minutes

Straits Times Index
3,202.81
-39.19(-1.21%)
S&P 500
4,353.76
-48.44(-1.10%)
Dow
34,240.51
-200.37(-0.58%)
Nasdaq
13,294.07
-175.06(-1.30%)
Bitcoin USD
26,569.88
-614.41(-2.26%)
CMC Crypto 200
565.94
-10.32(-1.79%)

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

Add to watchlist

12.28

-0.13

(-1.05%)

At close: 01:30PM CST

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	12.37	12.37	12.25	12.28	12.28	166,516
20 Sept 2023	12.49	12.49	12.39	12.41	12.41	31,000
19 Sept 2023	12.51	12.54	12.43	12.48	12.48	66,000
18 Sept 2023	12.79	12.79	12.45	12.53	12.53	126,052
15 Sept 2023	12.64	12.79	12.63	12.78	12.78	29,000
14 Sept 2023	12.59	12.59	12.51	12.51	12.51	52,000
13 Sept 2023	12.70	12.70	12.57	12.59	12.59	41,054
12 Sept 2023	12.59	12.69	12.52	12.64	12.64	67,000
11 Sept 2023	12.51	12.67	12.50	12.60	12.60	54,000
08 Sept 2023	12.58	12.59	12.45	12.59	12.59	31,000
07 Sept 2023	12.73	12.73	12.69	12.71	12.71	39,672
06 Sept 2023	12.80	12.95	12.68	12.75	12.75	72,000
05 Sept 2023	13.03	13.03	12.90	12.90	12.90	36,108
04 Sept 2023	12.76	13.11	12.76	13.08	13.08	143,100
01 Sept 2023	12.65	12.74	12.65	12.68	12.68	13,000
31 Aug 2023	12.79	12.80	12.68	12.68	12.68	65,000
30 Aug 2023	12.90	12.91	12.78	12.79	12.79	150,000
29 Aug 2023	12.62	12.81	12.60	12.77	12.77	79,000
28 Aug 2023	12.50	12.79	12.50	12.50	12.50	96,000
25 Aug 2023	12.42	12.42	12.37	12.37	12.37	99,000
24 Aug 2023	12.34	12.51	12.29	12.51	12.51	157,000
23 Aug 2023	12.13	12.30	12.13	12.30	12.30	100,081
22 Aug 2023	12.17	12.19	12.07	12.08	12.08	156,009
21 Aug 2023	12.28	12.28	12.14	12.18	12.18	358,080
18 Aug 2023	12.55	12.56	12.38	12.40	12.40	70,128
17 Aug 2023	12.49	12.70	12.36	12.55	12.55	325,009
16 Aug 2023	12.72	12.73	12.60	12.62	12.62	286,000
15 Aug 2023	12.87	12.94	12.82	12.84	12.84	112,000
14 Aug 2023	13.00	13.00	12.79	12.83	12.83	427,002
11 Aug 2023	13.40	13.40	13.18	13.28	13.28	42,000
10 Aug 2023	13.20	13.34	13.20	13.24	13.24	272,000
09 Aug 2023	13.29	13.31	13.19	13.31	13.31	102,000
08 Aug 2023	13.64	13.64	13.33	13.38	13.38	528,546
07 Aug 2023	13.58	13.72	13.50	13.60	13.60	131,000
04 Aug 2023	13.74	13.77	13.54	13.72	13.72	598,091
02 Aug 2023	13.68	13.82	13.46	13.52	13.52	575,462
01 Aug 2023	13.90	14.07	13.77	13.77	13.77	724,020
31 Jul 2023	13.74	14.05	13.74	13.85	13.85	391,000
28 Jul 2023	13.15	13.58	13.04	13.54	13.54	393,229
27 Jul 2023	12.95	13.26	12.95	13.22	13.22	244,216
26 Jul 2023	12.93	13.02	12.90	12.94	12.94	263,000
25 Jul 2023	12.80	12.96	12.78	12.93	12.93	215,171
24 Jul 2023	12.60	12.61	12.44	12.50	12.50	153,834
21 Jul 2023	12.48	12.69	12.48	12.57	12.57	118,000
20 Jul 2023	12.58	12.75	12.54	12.56	12.56	309,100
19 Jul 2023	12.57	12.57	12.34	12.43	12.43	124,000
18 Jul 2023	12.70	12.77	12.54	12.58	12.58	250,700
17 Jul 2023	12.97	12.97	12.65	12.70	12.70	58,000
14 Jul 2023	12.98	12.99	12.75	12.80	12.80	633,000
13 Jul 2023	12.81	12.90	12.80	12.87	12.87	115,000
12 Jul 2023	12.56	12.69	12.56	12.61	12.61	82,000
11 Jul 2023	12.53	12.59	12.44	12.59	12.59	73,000
10 Jul 2023	12.47	12.55	12.33	12.34	12.34	92,000
07 Jul 2023	12.30	12.36	12.21	12.35	12.35	125,000
06 Jul 2023	12.65	12.71	12.36	12.38	12.38	104,105
05 Jul 2023	12.68	12.71	12.62	12.65	12.65	37,303
04 Jul 2023	12.74	12.89	12.74	12.88	12.88	71,855
03 Jul 2023	12.58	12.81	12.55	12.74	12.74	119,000
30 Jun 2023	12.51	12.61	12.49	12.58	12.58	481,999
29 Jun 2023	12.63	12.70	12.43	12.52	12.52	201,100
28 Jun 2023	12.59	12.66	12.59	12.63	12.63	115,200
27 Jun 2023	12.40	12.59	12.40	12.58	12.58	254,188
26 Jun 2023	12.53	12.53	12.33	12.41	12.41	118,200
21 Jun 2023	12.69	12.70	12.59	12.59	12.59	239,000
20 Jun 2023	13.03	13.03	12.82	12.86	12.86	200,000
19 Jun 2023	13.09	13.10	12.93	12.96	12.96	257,000
16 Jun 2023	13.01	13.14	12.95	13.14	13.14	214,000
15 Jun 2023	12.79	12.89	12.71	12.89	12.89	351,300
14 Jun 2023	12.62	12.77	12.62	12.70	12.70	138,000
13 Jun 2023	12.53	12.65	12.50	12.59	12.59	262,007
12 Jun 2023	12.57	12.60	12.47	12.60	12.60	296,000
09 Jun 2023	12.50	12.56	12.49	12.56	12.56	166,499
08 Jun 2023	12.48	12.48	12.40	12.45	12.45	164,000
07 Jun 2023	12.50	12.50	12.45	12.48	12.48	156,050
06 Jun 2023	12.26	12.50	12.25	12.37	12.37	464,000
05 Jun 2023	12.25	12.28	12.18	12.22	12.22	422,814
02 Jun 2023	11.93	12.21	11.92	12.14	12.14	53,000
01 Jun 2023	11.74	11.86	11.64	11.84	11.84	128,048
31 May 2023	11.72	11.77	11.62	11.63	11.63	273,180
30 May 2023	11.86	11.93	11.72	11.74	11.74	530,336
29 May 2023	11.96	12.08	11.88	11.88	11.88	255,000
26 May 2023	12.00	12.05	11.93	11.96	11.96	193,000
25 May 2023	12.25	12.25	12.02	12.06	12.06	630,000
24 May 2023	12.37	12.44	12.35	12.40	12.40	233,222
23 May 2023	12.70	12.76	12.58	12.58	12.58	186,447
22 May 2023	12.52	12.76	12.50	12.70	12.70	248,000
19 May 2023	12.68	12.68	12.51	12.60	12.60	526,100
18 May 2023	12.73	12.82	12.69	12.82	12.82	168,000
17 May 2023	12.90	12.92	12.85	12.85	12.85	206,000
16 May 2023	13.08	13.17	12.90	12.90	12.90	155,000
15 May 2023	12.60	12.83	12.60	12.83	12.83	371,349
12 May 2023	12.80	12.80	12.74	12.74	12.74	15,300
11 May 2023	12.75	12.75	12.65	12.67	12.67	119,000
10 May 2023	12.90	12.90	12.66	12.69	12.69	162,000
09 May 2023	12.98	13.06	12.96	12.98	12.98	165,999
08 May 2023	12.87	13.04	12.87	12.95	12.95	202,000
05 May 2023	12.72	12.89	12.72	12.85	12.85	259,000
04 May 2023	12.49	12.73	12.49	12.68	12.68	149,160
03 May 2023	12.59	12.59	12.41	12.44	12.44	351,000
02 May 2023	12.80	13.00	12.62	12.73	12.73	225,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,202.81-39.19(-1.21%)

S&P 5004,353.76-48.44(-1.10%)

Dow34,240.51-200.37(-0.58%)

Nasdaq13,294.07-175.06(-1.30%)

Bitcoin USD26,569.88-614.41(-2.26%)

CMC Crypto 200565.94-10.32(-1.79%)

Fubon Hang Seng China Enterprises ETF (00700.TW)

Straits Times Index
3,202.81
-39.19(-1.21%)

S&P 500
4,353.76
-48.44(-1.10%)

Dow
34,240.51
-200.37(-0.58%)

Nasdaq
13,294.07
-175.06(-1.30%)

Bitcoin USD
26,569.88
-614.41(-2.26%)

CMC Crypto 200
565.94
-10.32(-1.79%)