Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,054.80 +26.99 (+0.67%) Dow
32,837.92 +120.32 (+0.37%) Nasdaq
12,035.58 +109.34 (+0.92%) Bitcoin USD
28,382.98 +21.49 (+0.08%) CMC Crypto 200
617.60 -1.64 (-0.27%)
Fubon Hang Seng China Enterprises ETF (00700.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:22PM CST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 13.19 | 13.19 | 12.94 | 13.07 | 13.07 | 342,583 |
| 29 Mar 2023 | 12.77 | 13.20 | 12.77 | 13.05 | 13.05 | 413,000 |
| 28 Mar 2023 | 12.65 | 12.67 | 12.55 | 12.67 | 12.67 | 184,030 |
| 27 Mar 2023 | 13.17 | 13.17 | 12.57 | 12.71 | 12.71 | 218,000 |
| 24 Mar 2023 | 12.80 | 13.00 | 12.80 | 12.87 | 12.87 | 228,100 |
| 23 Mar 2023 | 12.56 | 12.67 | 12.56 | 12.66 | 12.66 | 147,000 |
| 22 Mar 2023 | 12.45 | 12.70 | 12.45 | 12.59 | 12.59 | 309,417 |
| 21 Mar 2023 | 12.30 | 12.40 | 12.25 | 12.28 | 12.28 | 160,000 |
| 20 Mar 2023 | 12.58 | 12.58 | 12.22 | 12.25 | 12.25 | 334,000 |
| 17 Mar 2023 | 12.47 | 12.61 | 12.40 | 12.58 | 12.58 | 148,000 |
| 16 Mar 2023 | 12.39 | 12.48 | 12.22 | 12.37 | 12.37 | 320,000 |
| 15 Mar 2023 | 12.43 | 12.55 | 12.39 | 12.40 | 12.40 | 354,000 |
| 14 Mar 2023 | 12.50 | 12.50 | 12.22 | 12.30 | 12.30 | 328,100 |
| 13 Mar 2023 | 12.41 | 12.64 | 12.38 | 12.56 | 12.56 | 67,000 |
| 10 Mar 2023 | 12.88 | 12.88 | 12.40 | 12.42 | 12.42 | 361,000 |
| 09 Mar 2023 | 12.96 | 12.96 | 12.85 | 12.90 | 12.90 | 244,100 |
| 08 Mar 2023 | 13.19 | 13.19 | 12.86 | 12.88 | 12.88 | 340,200 |
| 07 Mar 2023 | 13.26 | 13.50 | 13.26 | 13.36 | 13.36 | 154,000 |
| 06 Mar 2023 | 13.25 | 13.28 | 13.10 | 13.26 | 13.26 | 230,000 |
| 03 Mar 2023 | 13.20 | 13.33 | 13.20 | 13.25 | 13.25 | 188,020 |
| 02 Mar 2023 | 13.08 | 13.21 | 13.05 | 13.17 | 13.17 | 186,100 |
| 01 Mar 2023 | 12.65 | 13.19 | 12.65 | 13.07 | 13.07 | 258,000 |
| 24 Feb 2023 | 12.95 | 12.98 | 12.82 | 12.86 | 12.86 | 371,000 |
| 23 Feb 2023 | 13.12 | 13.16 | 13.01 | 13.07 | 13.07 | 101,000 |
| 22 Feb 2023 | 13.23 | 13.24 | 13.06 | 13.10 | 13.10 | 260,000 |
| 21 Feb 2023 | 13.59 | 13.59 | 13.30 | 13.30 | 13.30 | 138,000 |
| 20 Feb 2023 | 13.44 | 13.55 | 13.26 | 13.43 | 13.43 | 260,000 |
| 17 Feb 2023 | 13.47 | 13.52 | 13.42 | 13.45 | 13.45 | 219,166 |
| 16 Feb 2023 | 13.41 | 13.75 | 13.40 | 13.70 | 13.70 | 215,380 |
| 15 Feb 2023 | 13.53 | 13.57 | 13.31 | 13.40 | 13.40 | 168,000 |
| 14 Feb 2023 | 13.60 | 13.60 | 13.50 | 13.53 | 13.53 | 228,000 |
| 13 Feb 2023 | 13.44 | 13.56 | 13.33 | 13.56 | 13.56 | 66,000 |
| 10 Feb 2023 | 13.77 | 13.77 | 13.52 | 13.54 | 13.54 | 330,000 |
| 09 Feb 2023 | 13.55 | 13.72 | 13.55 | 13.72 | 13.72 | 28,000 |
| 08 Feb 2023 | 13.65 | 13.67 | 13.56 | 13.61 | 13.61 | 137,000 |
| 07 Feb 2023 | 13.67 | 13.81 | 13.67 | 13.76 | 13.76 | 90,000 |
| 06 Feb 2023 | 13.86 | 13.86 | 13.50 | 13.54 | 13.54 | 315,000 |
| 03 Feb 2023 | 14.00 | 14.02 | 13.75 | 13.81 | 13.81 | 573,000 |
| 02 Feb 2023 | 14.28 | 14.31 | 14.20 | 14.22 | 14.22 | 225,000 |
| 01 Feb 2023 | 14.09 | 14.22 | 14.05 | 14.20 | 14.20 | 347,000 |
| 31 Jan 2023 | 14.28 | 14.34 | 14.07 | 14.09 | 14.09 | 290,049 |
| 30 Jan 2023 | 14.36 | 14.93 | 14.36 | 14.42 | 14.42 | 509,304 |
| 17 Jan 2023 | 14.15 | 14.17 | 13.99 | 13.99 | 13.99 | 406,613 |
| 16 Jan 2023 | 14.29 | 14.30 | 14.16 | 14.19 | 14.19 | 635,400 |
| 13 Jan 2023 | 14.13 | 14.20 | 14.05 | 14.10 | 14.10 | 228,000 |
| 12 Jan 2023 | 14.40 | 14.40 | 13.96 | 14.10 | 14.10 | 358,000 |
| 11 Jan 2023 | 14.18 | 14.30 | 14.14 | 14.27 | 14.27 | 233,250 |
| 10 Jan 2023 | 14.10 | 14.13 | 13.97 | 14.08 | 14.08 | 239,000 |
| 09 Jan 2023 | 13.98 | 14.21 | 13.98 | 14.09 | 14.09 | 322,000 |
| 06 Jan 2023 | 14.20 | 14.25 | 13.95 | 13.95 | 13.95 | 387,158 |
| 05 Jan 2023 | 13.74 | 14.12 | 13.74 | 13.98 | 13.98 | 906,842 |
| 04 Jan 2023 | 13.25 | 13.62 | 13.25 | 13.53 | 13.53 | 566,016 |
| 03 Jan 2023 | 13.00 | 13.25 | 12.78 | 13.25 | 13.25 | 489,417 |
| 30 Dec 2022 | 13.26 | 13.26 | 13.10 | 13.13 | 13.13 | 128,000 |
| 29 Dec 2022 | 13.05 | 13.10 | 12.96 | 13.07 | 13.07 | 257,000 |
| 28 Dec 2022 | 13.04 | 13.31 | 13.04 | 13.21 | 13.21 | 250,000 |
| 27 Dec 2022 | 12.93 | 13.00 | 12.93 | 13.00 | 13.00 | 236,598 |
| 26 Dec 2022 | 12.86 | 12.92 | 12.84 | 12.91 | 12.91 | 217,000 |
| 23 Dec 2022 | 12.84 | 13.04 | 12.83 | 12.96 | 12.96 | 174,883 |
| 22 Dec 2022 | 12.65 | 13.13 | 12.65 | 13.02 | 13.02 | 696,060 |
| 21 Dec 2022 | 12.73 | 12.73 | 12.60 | 12.62 | 12.62 | 492,000 |
| 20 Dec 2022 | 12.92 | 12.92 | 12.56 | 12.56 | 12.56 | 349,004 |
| 19 Dec 2022 | 12.76 | 13.22 | 12.76 | 12.93 | 12.93 | 364,000 |
| 16 Dec 2022 | 12.87 | 13.14 | 12.76 | 12.95 | 12.95 | 233,000 |
| 15 Dec 2022 | 13.00 | 13.00 | 12.77 | 12.87 | 12.87 | 455,096 |
| 14 Dec 2022 | 13.08 | 13.17 | 12.94 | 13.15 | 13.15 | 436,491 |
| 13 Dec 2022 | 13.05 | 13.18 | 12.94 | 13.07 | 13.07 | 202,000 |
| 12 Dec 2022 | 13.19 | 13.19 | 13.00 | 13.03 | 13.03 | 310,000 |
| 09 Dec 2022 | 13.02 | 13.26 | 13.01 | 13.22 | 13.22 | 392,699 |
| 08 Dec 2022 | 12.69 | 12.94 | 12.69 | 12.86 | 12.86 | 367,020 |
| 07 Dec 2022 | 12.89 | 13.18 | 12.89 | 13.15 | 13.15 | 248,582 |
| 06 Dec 2022 | 12.81 | 13.10 | 12.80 | 12.89 | 12.89 | 538,000 |
| 05 Dec 2022 | 12.75 | 12.83 | 12.66 | 12.81 | 12.81 | 464,432 |
| 02 Dec 2022 | 12.34 | 12.42 | 12.27 | 12.27 | 12.27 | 181,995 |
| 01 Dec 2022 | 12.58 | 12.79 | 12.41 | 12.48 | 12.48 | 386,099 |
| 30 Nov 2022 | 12.06 | 12.23 | 11.99 | 12.21 | 12.21 | 807,288 |
| 29 Nov 2022 | 11.66 | 12.02 | 11.60 | 12.01 | 12.01 | 555,322 |
| 28 Nov 2022 | 11.40 | 11.41 | 11.10 | 11.32 | 11.32 | 286,150 |
| 25 Nov 2022 | 11.65 | 11.65 | 11.46 | 11.49 | 11.49 | 200,005 |
| 24 Nov 2022 | 11.67 | 11.72 | 11.58 | 11.61 | 11.61 | 43,000 |
| 23 Nov 2022 | 11.60 | 11.68 | 11.52 | 11.64 | 11.64 | 355,000 |
| 22 Nov 2022 | 11.81 | 11.85 | 11.61 | 11.69 | 11.69 | 447,000 |
| 21 Nov 2022 | 12.00 | 12.16 | 11.64 | 11.81 | 11.81 | 675,141 |
| 18 Nov 2022 | 12.03 | 12.29 | 12.03 | 12.15 | 12.15 | 403,000 |
| 17 Nov 2022 | 12.11 | 12.11 | 11.80 | 11.91 | 11.91 | 260,000 |
| 16 Nov 2022 | 12.30 | 12.34 | 12.07 | 12.09 | 12.09 | 304,000 |
| 15 Nov 2022 | 11.60 | 12.23 | 11.60 | 12.22 | 12.22 | 442,000 |
| 14 Nov 2022 | 11.40 | 12.00 | 11.40 | 11.67 | 11.67 | 421,000 |
| 11 Nov 2022 | 11.03 | 11.35 | 11.03 | 11.25 | 11.25 | 899,000 |
| 10 Nov 2022 | 10.84 | 10.84 | 10.70 | 10.72 | 10.72 | 226,000 |
| 09 Nov 2022 | 11.31 | 11.31 | 10.90 | 10.96 | 10.96 | 564,000 |
| 08 Nov 2022 | 11.12 | 11.35 | 11.11 | 11.14 | 11.14 | 271,000 |
| 07 Nov 2022 | 11.11 | 11.45 | 10.78 | 11.33 | 11.33 | 852,010 |
| 04 Nov 2022 | 10.48 | 11.24 | 10.45 | 11.12 | 11.12 | 415,000 |
| 03 Nov 2022 | 10.48 | 10.57 | 10.39 | 10.46 | 10.46 | 355,474 |
| 02 Nov 2022 | 10.25 | 10.73 | 10.25 | 10.73 | 10.73 | 403,000 |
| 01 Nov 2022 | 9.97 | 10.28 | 9.97 | 10.22 | 10.22 | 132,358 |
| 31 Oct 2022 | 10.14 | 10.18 | 9.88 | 10.11 | 10.11 | 290,000 |
| 28 Oct 2022 | 10.39 | 10.45 | 10.09 | 10.09 | 10.09 | 945,600 |
| 27 Oct 2022 | 10.68 | 10.76 | 10.57 | 10.57 | 10.57 | 295,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
