Singapore markets open in 8 hours 30 minutes

Fubon Hang Seng China Enterprises ETF (00700.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
12.48+0.27 (+2.21%)
At close: 01:24PM CST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202212.5812.7912.4112.4812.48389,256
30 Nov 202212.0612.2311.9912.2112.21807,288
29 Nov 202211.6612.0211.6012.0112.01555,322
28 Nov 202211.4011.4111.1011.3211.32286,150
25 Nov 202211.6511.6511.4611.4911.49200,005
24 Nov 202211.6711.7211.5811.6111.6143,000
23 Nov 202211.6011.6811.5211.6411.64355,000
22 Nov 202211.8111.8511.6111.6911.69447,000
21 Nov 202212.0012.1611.6411.8111.81675,141
18 Nov 202212.0312.2912.0312.1512.15403,000
17 Nov 202212.1112.1111.8011.9111.91260,000
16 Nov 202212.3012.3412.0712.0912.09304,000
15 Nov 202211.6012.2311.6012.2212.22442,000
14 Nov 202211.4012.0011.4011.6711.67421,000
11 Nov 202211.0311.3511.0311.2511.25899,000
10 Nov 202210.8410.8410.7010.7210.72226,000
09 Nov 202211.3111.3110.9010.9610.96564,000
08 Nov 202211.1211.3511.1111.1411.14271,000
07 Nov 202211.1111.4510.7811.3311.33852,010
04 Nov 202210.4811.2410.4511.1211.12415,000
03 Nov 202210.4810.5710.3910.4610.46355,474
02 Nov 202210.2510.7310.2510.7310.73403,000
01 Nov 20229.9710.289.9710.2210.22132,358
31 Oct 202210.1410.189.8810.1110.11290,000
28 Oct 202210.3910.4510.0910.0910.09945,600
27 Oct 202210.6810.7610.5710.5710.57295,100
26 Oct 202210.3710.6910.3110.4710.47741,841
25 Oct 202210.3710.5410.0810.4110.41502,316
24 Oct 202211.1011.1010.4210.4310.43651,318
21 Oct 202211.3511.3511.0611.0611.06140,000
20 Oct 202211.0211.0610.9011.0611.06621,000
19 Oct 202211.4911.4911.3511.3611.36106,000
18 Oct 202211.3611.4511.3511.4011.40169,000
17 Oct 202211.2211.3811.0511.1611.16303,000
14 Oct 202211.2611.4711.2611.4511.45214,300
13 Oct 202211.2511.4411.1811.1911.19142,000
12 Oct 202211.3911.3911.1811.1911.19203,000
11 Oct 202211.6511.6511.4911.4911.49310,000
07 Oct 202212.2112.2112.1212.1212.1296,000
06 Oct 202212.3412.4012.2812.3112.31156,000
05 Oct 202212.0012.3711.9512.3712.37180,070
04 Oct 202211.7611.9211.7611.8811.88221,190
03 Oct 202211.6611.8411.6611.6611.66143,000
30 Sept 202211.9211.9511.7111.7511.75325,000
29 Sept 202212.1512.2112.0312.0312.03186,200
28 Sept 202212.1812.2012.0412.0412.04167,000
27 Sept 202212.2712.2712.1512.1612.16251,000
26 Sept 202212.1912.4612.1112.3212.32173,000
23 Sept 202212.3312.3612.2112.2512.25152,121
22 Sept 202212.5112.5112.1812.2812.28211,000
21 Sept 202212.6212.6212.4512.5112.51305,000
20 Sept 202212.5812.7112.5812.7112.71111,020
19 Sept 202212.7212.7212.5512.5712.57232,000
16 Sept 202212.7612.8112.6512.7812.78241,152
15 Sept 202212.7112.7812.7012.7812.78104,000
14 Sept 202212.8512.8512.6812.6812.68334,000
13 Sept 202213.0013.0613.0013.0613.0688,000
12 Sept 202212.8012.8912.8012.8612.8679,000
08 Sept 202212.7712.7712.6612.6712.6791,000
07 Sept 202212.6012.6712.5712.6312.63377,000
06 Sept 202212.8112.8312.6812.7112.71139,010
05 Sept 202212.8812.9612.6512.7112.71117,392
02 Sept 202213.0713.0712.8512.8512.8569,000
01 Sept 202213.1113.1313.0013.0013.00180,150
31 Aug 202213.0213.2512.9013.2513.25222,858
30 Aug 202213.2313.2512.9513.0913.09209,205
29 Aug 202213.1213.2113.0613.2113.21223,000
26 Aug 202213.0013.2313.0013.1213.12227,000
25 Aug 202212.7512.7512.6012.7312.7393,350
24 Aug 202212.6712.6712.5212.5512.55432,000
23 Aug 202212.8012.8012.6612.6612.66346,117
22 Aug 202212.7812.8112.6012.8112.81388,000
19 Aug 202212.7412.8912.6612.8212.8270,000
18 Aug 202212.8812.8812.7412.7812.78138,180
17 Aug 202212.8812.9312.7912.9212.9287,653
16 Aug 202213.0013.0912.8912.8912.89148,000
15 Aug 202213.0013.1012.9213.0213.02120,382
12 Aug 202212.8613.0612.8613.0513.05519,000
11 Aug 202212.7512.8912.7512.8312.83508,000
10 Aug 202212.8912.9012.6412.6512.65286,000
09 Aug 202213.0313.1212.9113.0613.06218,000
08 Aug 202213.1013.1313.0013.0513.05122,000
05 Aug 202213.0813.2013.0713.1013.10160,000
04 Aug 202212.8813.1312.8813.0413.04318,000
03 Aug 202212.8012.9312.8012.8612.86140,387
02 Aug 202213.0013.0512.7112.7712.77341,000
01 Aug 202213.1013.1812.9913.1313.1395,000
29 Jul 202213.4513.4513.1213.1313.13237,000
28 Jul 202213.6313.6313.5013.5213.5292,000
27 Jul 202213.5913.6013.4913.5013.50110,000
26 Jul 202213.4113.7213.4113.7113.71111,000
25 Jul 202213.4713.4713.4013.4013.4095,408
22 Jul 202213.6713.6713.5613.5613.56116,000
21 Jul 202213.6413.6513.5713.6413.64184,000
20 Jul 202213.7113.8313.7013.7513.75111,500
19 Jul 202213.6413.6413.4913.4913.49134,000
18 Jul 202213.3813.7113.2513.6413.64388,200
15 Jul 202213.6313.6313.3913.3913.39193,000
14 Jul 202213.7213.7213.6313.6313.63104,100
13 Jul 202213.8113.8713.7513.7613.7691,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...