Fubon Hang Seng China Enterprises ETF (00700.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:08AM CST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 13.39 | 13.46 | 13.25 | 13.25 | 13.25 | 1,099,114 |
| May 06, 2024 | 13.41 | 13.53 | 13.20 | 13.48 | 13.48 | 2,284,137 |
| May 03, 2024 | 13.19 | 13.30 | 13.14 | 13.29 | 13.29 | 2,243,769 |
| May 02, 2024 | 12.41 | 12.98 | 12.40 | 12.94 | 12.94 | 1,525,000 |
| Apr 30, 2024 | 12.64 | 12.71 | 12.58 | 12.58 | 12.58 | 790,000 |
| Apr 29, 2024 | 12.60 | 12.78 | 12.53 | 12.64 | 12.64 | 1,130,348 |
| Apr 26, 2024 | 12.21 | 12.57 | 12.21 | 12.54 | 12.54 | 447,000 |
| Apr 25, 2024 | 12.10 | 12.33 | 12.09 | 12.18 | 12.18 | 700,020 |
| Apr 24, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 676,060 |
| Apr 23, 2024 | 11.71 | 11.85 | 11.69 | 11.83 | 11.83 | 234,405 |
| Apr 22, 2024 | 11.45 | 11.67 | 11.45 | 11.61 | 11.61 | 337,265 |
| Apr 19, 2024 | 11.48 | 11.48 | 11.37 | 11.37 | 11.37 | 673,000 |
| Apr 18, 2024 | 11.40 | 11.60 | 11.40 | 11.51 | 11.51 | 307,000 |
| Apr 17, 2024 | 11.41 | 11.45 | 11.35 | 11.38 | 11.38 | 280,000 |
| Apr 16, 2024 | 11.48 | 11.58 | 11.44 | 11.48 | 11.48 | 376,085 |
| Apr 15, 2024 | 11.60 | 11.65 | 11.47 | 11.58 | 11.58 | 450,164 |
| Apr 12, 2024 | 11.88 | 11.88 | 11.70 | 11.78 | 11.78 | 238,150 |
| Apr 11, 2024 | 11.83 | 11.88 | 11.68 | 11.88 | 11.88 | 521,269 |
| Apr 10, 2024 | 11.75 | 11.93 | 11.75 | 11.89 | 11.89 | 422,880 |
| Apr 09, 2024 | 11.70 | 11.83 | 11.70 | 11.75 | 11.75 | 241,000 |
| Apr 08, 2024 | 11.72 | 11.78 | 11.55 | 11.69 | 11.69 | 575,286 |
| Apr 03, 2024 | 11.79 | 11.84 | 11.69 | 11.71 | 11.71 | 379,127 |
| Apr 02, 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 11.78 | 656,000 |
| Apr 01, 2024 | 11.51 | 11.66 | 11.51 | 11.66 | 11.66 | 224,058 |
| Mar 29, 2024 | 11.56 | 11.58 | 11.49 | 11.50 | 11.50 | 198,000 |
| Mar 28, 2024 | 11.33 | 11.61 | 11.33 | 11.56 | 11.56 | 398,295 |
| Mar 27, 2024 | 11.41 | 11.43 | 11.31 | 11.38 | 11.38 | 675,251 |
| Mar 26, 2024 | 11.36 | 11.44 | 11.32 | 11.38 | 11.38 | 316,000 |
| Mar 25, 2024 | 11.32 | 11.41 | 11.32 | 11.36 | 11.36 | 384,781 |
| Mar 22, 2024 | 11.52 | 11.53 | 11.24 | 11.30 | 11.30 | 774,000 |
| Mar 21, 2024 | 11.43 | 11.67 | 11.43 | 11.55 | 11.55 | 756,545 |
| Mar 20, 2024 | 11.40 | 11.42 | 11.29 | 11.40 | 11.40 | 388,100 |
| Mar 19, 2024 | 11.38 | 11.42 | 11.29 | 11.36 | 11.36 | 279,000 |
| Mar 18, 2024 | 11.45 | 11.45 | 11.31 | 11.44 | 11.44 | 584,353 |
| Mar 15, 2024 | 11.43 | 11.44 | 11.26 | 11.27 | 11.27 | 521,542 |
| Mar 14, 2024 | 11.60 | 11.67 | 11.46 | 11.46 | 11.46 | 864,000 |
| Mar 13, 2024 | 11.57 | 11.60 | 11.50 | 11.60 | 11.60 | 938,153 |
| Mar 12, 2024 | 11.07 | 11.42 | 11.07 | 11.42 | 11.42 | 630,000 |
| Mar 11, 2024 | 10.98 | 11.10 | 10.97 | 11.07 | 11.07 | 203,165 |
| Mar 08, 2024 | 10.93 | 11.04 | 10.87 | 10.98 | 10.98 | 453,000 |
| Mar 07, 2024 | 11.07 | 11.09 | 10.95 | 10.95 | 10.95 | 325,000 |
| Mar 06, 2024 | 10.80 | 11.11 | 10.79 | 11.04 | 11.04 | 534,162 |
| Mar 05, 2024 | 11.00 | 11.00 | 10.79 | 10.85 | 10.85 | 1,181,090 |
| Mar 04, 2024 | 11.16 | 11.19 | 11.07 | 11.09 | 11.09 | 509,100 |
| Mar 01, 2024 | 11.12 | 11.20 | 10.93 | 11.17 | 11.17 | 425,000 |
| Feb 29, 2024 | 11.10 | 11.21 | 11.06 | 11.13 | 11.13 | 353,000 |
| Feb 27, 2024 | 11.19 | 11.24 | 11.08 | 11.21 | 11.21 | 768,042 |
| Feb 26, 2024 | 11.26 | 11.27 | 11.15 | 11.21 | 11.21 | 328,999 |
| Feb 23, 2024 | 11.15 | 11.37 | 11.13 | 11.23 | 11.23 | 1,741,000 |
| Feb 22, 2024 | 11.11 | 11.11 | 10.95 | 11.11 | 11.11 | 749,625 |
| Feb 21, 2024 | 10.64 | 11.16 | 10.64 | 11.13 | 11.13 | 1,008,100 |
| Feb 20, 2024 | 10.67 | 10.75 | 10.60 | 10.63 | 10.63 | 164,000 |
| Feb 19, 2024 | 10.78 | 10.81 | 10.65 | 10.70 | 10.70 | 559,000 |
| Feb 16, 2024 | 10.56 | 10.78 | 10.51 | 10.78 | 10.78 | 1,110,000 |
| Feb 15, 2024 | 10.46 | 10.60 | 10.31 | 10.48 | 10.48 | 794,188 |
| Feb 05, 2024 | 10.16 | 10.23 | 9.96 | 10.23 | 10.23 | 629,225 |
| Feb 02, 2024 | 10.20 | 10.35 | 10.13 | 10.17 | 10.17 | 311,589 |
| Feb 01, 2024 | 10.15 | 10.32 | 10.05 | 10.20 | 10.20 | 353,722 |
| Jan 31, 2024 | 10.19 | 10.19 | 10.03 | 10.10 | 10.10 | 631,397 |
| Jan 30, 2024 | 10.43 | 10.43 | 10.18 | 10.26 | 10.26 | 523,159 |
| Jan 29, 2024 | 10.53 | 10.58 | 10.45 | 10.47 | 10.47 | 422,057 |
| Jan 26, 2024 | 10.73 | 10.73 | 10.46 | 10.53 | 10.53 | 1,091,900 |
| Jan 25, 2024 | 10.48 | 10.65 | 10.37 | 10.64 | 10.64 | 1,484,060 |
| Jan 24, 2024 | 10.33 | 10.45 | 10.04 | 10.11 | 10.11 | 727,000 |
| Jan 23, 2024 | 9.77 | 10.11 | 9.75 | 10.05 | 10.05 | 528,000 |
| Jan 22, 2024 | 10.10 | 10.10 | 9.74 | 9.79 | 9.79 | 525,060 |
| Jan 19, 2024 | 10.09 | 10.14 | 9.96 | 9.97 | 9.97 | 611,414 |
| Jan 18, 2024 | 10.14 | 10.15 | 10.00 | 10.04 | 10.04 | 732,059 |
| Jan 17, 2024 | 10.39 | 10.39 | 10.12 | 10.15 | 10.15 | 602,057 |
| Jan 16, 2024 | 10.69 | 10.69 | 10.42 | 10.48 | 10.48 | 542,189 |
| Jan 15, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jan 12, 2024 | 10.77 | 10.77 | 10.66 | 10.72 | 10.72 | 314,013 |
| Jan 11, 2024 | 10.55 | 10.78 | 10.52 | 10.78 | 10.78 | 136,000 |
| Jan 10, 2024 | 10.60 | 10.63 | 10.52 | 10.55 | 10.55 | 158,360 |
| Jan 09, 2024 | 10.64 | 10.68 | 10.62 | 10.62 | 10.62 | 78,357 |
| Jan 08, 2024 | 10.95 | 10.95 | 10.61 | 10.61 | 10.61 | 633,150 |
| Jan 05, 2024 | 10.93 | 11.06 | 10.87 | 10.95 | 10.95 | 173,000 |
| Jan 04, 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.93 | 206,000 |
| Jan 03, 2024 | 10.88 | 10.93 | 10.87 | 10.91 | 10.91 | 210,055 |
| Jan 02, 2024 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | 236,354 |
| Dec 29, 2023 | 11.09 | 11.17 | 11.09 | 11.09 | 11.09 | 323,000 |
| Dec 28, 2023 | 10.85 | 11.09 | 10.82 | 11.09 | 11.09 | 547,456 |
| Dec 27, 2023 | 10.85 | 10.90 | 10.78 | 10.90 | 10.90 | 88,042 |
| Dec 26, 2023 | 10.90 | 10.93 | 10.82 | 10.92 | 10.92 | 106,000 |
| Dec 25, 2023 | 10.83 | 10.90 | 10.82 | 10.90 | 10.90 | 84,000 |
| Dec 22, 2023 | 11.10 | 11.17 | 10.80 | 10.86 | 10.86 | 523,999 |
| Dec 21, 2023 | 11.00 | 11.04 | 10.94 | 11.02 | 11.02 | 80,000 |
| Dec 20, 2023 | 11.15 | 11.15 | 11.06 | 11.12 | 11.12 | 192,131 |
| Dec 19, 2023 | 11.11 | 11.16 | 10.99 | 11.07 | 11.07 | 207,000 |
| Dec 18, 2023 | 11.21 | 11.21 | 11.11 | 11.12 | 11.12 | 244,300 |
| Dec 15, 2023 | 11.11 | 11.32 | 11.03 | 11.21 | 11.21 | 471,000 |
| Dec 14, 2023 | 11.01 | 11.11 | 10.93 | 10.95 | 10.95 | 476,000 |
| Dec 13, 2023 | 11.04 | 11.04 | 10.96 | 10.97 | 10.97 | 174,200 |
| Dec 12, 2023 | 10.91 | 11.10 | 10.91 | 11.03 | 11.03 | 181,000 |
| Dec 11, 2023 | 11.00 | 11.00 | 10.75 | 10.82 | 10.82 | 787,082 |
| Dec 08, 2023 | 11.09 | 11.16 | 10.95 | 11.04 | 11.04 | 405,054 |
| Dec 07, 2023 | 11.18 | 11.18 | 10.97 | 11.08 | 11.08 | 325,000 |
| Dec 06, 2023 | 11.15 | 11.21 | 11.03 | 11.21 | 11.21 | 178,000 |
| Dec 05, 2023 | 11.30 | 11.30 | 11.07 | 11.07 | 11.07 | 588,000 |
| Dec 04, 2023 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | 542,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.