Singapore markets open in 8 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202312.3712.3712.2512.2812.28166,516
20 Sept 202312.4912.4912.3912.4112.4131,000
19 Sept 202312.5112.5412.4312.4812.4866,000
18 Sept 202312.7912.7912.4512.5312.53126,052
15 Sept 202312.6412.7912.6312.7812.7829,000
14 Sept 202312.5912.5912.5112.5112.5152,000
13 Sept 202312.7012.7012.5712.5912.5941,054
12 Sept 202312.5912.6912.5212.6412.6467,000
11 Sept 202312.5112.6712.5012.6012.6054,000
08 Sept 202312.5812.5912.4512.5912.5931,000
07 Sept 202312.7312.7312.6912.7112.7139,672
06 Sept 202312.8012.9512.6812.7512.7572,000
05 Sept 202313.0313.0312.9012.9012.9036,108
04 Sept 202312.7613.1112.7613.0813.08143,100
01 Sept 202312.6512.7412.6512.6812.6813,000
31 Aug 202312.7912.8012.6812.6812.6865,000
30 Aug 202312.9012.9112.7812.7912.79150,000
29 Aug 202312.6212.8112.6012.7712.7779,000
28 Aug 202312.5012.7912.5012.5012.5096,000
25 Aug 202312.4212.4212.3712.3712.3799,000
24 Aug 202312.3412.5112.2912.5112.51157,000
23 Aug 202312.1312.3012.1312.3012.30100,081
22 Aug 202312.1712.1912.0712.0812.08156,009
21 Aug 202312.2812.2812.1412.1812.18358,080
18 Aug 202312.5512.5612.3812.4012.4070,128
17 Aug 202312.4912.7012.3612.5512.55325,009
16 Aug 202312.7212.7312.6012.6212.62286,000
15 Aug 202312.8712.9412.8212.8412.84112,000
14 Aug 202313.0013.0012.7912.8312.83427,002
11 Aug 202313.4013.4013.1813.2813.2842,000
10 Aug 202313.2013.3413.2013.2413.24272,000
09 Aug 202313.2913.3113.1913.3113.31102,000
08 Aug 202313.6413.6413.3313.3813.38528,546
07 Aug 202313.5813.7213.5013.6013.60131,000
04 Aug 202313.7413.7713.5413.7213.72598,091
02 Aug 202313.6813.8213.4613.5213.52575,462
01 Aug 202313.9014.0713.7713.7713.77724,020
31 Jul 202313.7414.0513.7413.8513.85391,000
28 Jul 202313.1513.5813.0413.5413.54393,229
27 Jul 202312.9513.2612.9513.2213.22244,216
26 Jul 202312.9313.0212.9012.9412.94263,000
25 Jul 202312.8012.9612.7812.9312.93215,171
24 Jul 202312.6012.6112.4412.5012.50153,834
21 Jul 202312.4812.6912.4812.5712.57118,000
20 Jul 202312.5812.7512.5412.5612.56309,100
19 Jul 202312.5712.5712.3412.4312.43124,000
18 Jul 202312.7012.7712.5412.5812.58250,700
17 Jul 202312.9712.9712.6512.7012.7058,000
14 Jul 202312.9812.9912.7512.8012.80633,000
13 Jul 202312.8112.9012.8012.8712.87115,000
12 Jul 202312.5612.6912.5612.6112.6182,000
11 Jul 202312.5312.5912.4412.5912.5973,000
10 Jul 202312.4712.5512.3312.3412.3492,000
07 Jul 202312.3012.3612.2112.3512.35125,000
06 Jul 202312.6512.7112.3612.3812.38104,105
05 Jul 202312.6812.7112.6212.6512.6537,303
04 Jul 202312.7412.8912.7412.8812.8871,855
03 Jul 202312.5812.8112.5512.7412.74119,000
30 Jun 202312.5112.6112.4912.5812.58481,999
29 Jun 202312.6312.7012.4312.5212.52201,100
28 Jun 202312.5912.6612.5912.6312.63115,200
27 Jun 202312.4012.5912.4012.5812.58254,188
26 Jun 202312.5312.5312.3312.4112.41118,200
21 Jun 202312.6912.7012.5912.5912.59239,000
20 Jun 202313.0313.0312.8212.8612.86200,000
19 Jun 202313.0913.1012.9312.9612.96257,000
16 Jun 202313.0113.1412.9513.1413.14214,000
15 Jun 202312.7912.8912.7112.8912.89351,300
14 Jun 202312.6212.7712.6212.7012.70138,000
13 Jun 202312.5312.6512.5012.5912.59262,007
12 Jun 202312.5712.6012.4712.6012.60296,000
09 Jun 202312.5012.5612.4912.5612.56166,499
08 Jun 202312.4812.4812.4012.4512.45164,000
07 Jun 202312.5012.5012.4512.4812.48156,050
06 Jun 202312.2612.5012.2512.3712.37464,000
05 Jun 202312.2512.2812.1812.2212.22422,814
02 Jun 202311.9312.2111.9212.1412.1453,000
01 Jun 202311.7411.8611.6411.8411.84128,048
31 May 202311.7211.7711.6211.6311.63273,180
30 May 202311.8611.9311.7211.7411.74530,336
29 May 202311.9612.0811.8811.8811.88255,000
26 May 202312.0012.0511.9311.9611.96193,000
25 May 202312.2512.2512.0212.0612.06630,000
24 May 202312.3712.4412.3512.4012.40233,222
23 May 202312.7012.7612.5812.5812.58186,447
22 May 202312.5212.7612.5012.7012.70248,000
19 May 202312.6812.6812.5112.6012.60526,100
18 May 202312.7312.8212.6912.8212.82168,000
17 May 202312.9012.9212.8512.8512.85206,000
16 May 202313.0813.1712.9012.9012.90155,000
15 May 202312.6012.8312.6012.8312.83371,349
12 May 202312.8012.8012.7412.7412.7415,300
11 May 202312.7512.7512.6512.6712.67119,000
10 May 202312.9012.9012.6612.6912.69162,000
09 May 202312.9813.0612.9612.9812.98165,999
08 May 202312.8713.0412.8712.9512.95202,000
05 May 202312.7212.8912.7212.8512.85259,000
04 May 202312.4912.7312.4912.6812.68149,160
03 May 202312.5912.5912.4112.4412.44351,000
02 May 202312.8013.0012.6212.7312.73225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...