UK markets close in 5 hours 26 minutes

Fubon NASDAQ-100 Index ETF (00662.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
77.50+0.25 (+0.32%)
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202477.5578.0077.3077.5077.502,487,465
31 May 202477.2077.4077.1577.2577.251,531,012
30 May 202477.9077.9077.6577.6577.652,094,300
29 May 202478.3078.3078.1578.2078.20781,602
28 May 202477.9578.2577.9578.1578.153,132,876
27 May 202478.0078.0077.7577.8577.85739,404
24 May 202477.7077.7077.2577.3577.353,963,250
23 May 202478.2078.4078.0578.3078.301,594,537
22 May 202477.8577.9077.7577.8077.802,537,763
21 May 202477.7077.7077.4577.6077.60619,401
20 May 202477.0577.1576.9077.1077.10411,477
17 May 202476.9077.1076.7077.0077.001,472,872
16 May 202476.9577.0576.8076.9076.902,151,744
15 May 202476.0076.3075.9576.0076.002,402,855
14 May 202475.9075.9075.6075.6075.606,075,121
13 May 202475.6076.0075.6076.0076.001,905,998
10 May 202475.6075.6575.4575.4575.452,483,113
09 May 202475.2575.4575.1575.3075.303,272,996
08 May 202475.3075.4575.2575.2575.251,050,579
07 May 202475.0075.3575.0075.2575.253,399,841
06 May 202474.4574.4574.3574.4074.402,113,337
03 May 202473.7573.7573.5073.6073.601,654,957
02 May 202473.1073.1072.9072.9572.951,493,100
30 Apr 202474.5074.5074.2074.2574.251,400,207
29 Apr 202474.2074.5074.2074.4574.451,047,540
26 Apr 202473.4073.8573.4073.8573.851,666,364
25 Apr 202472.8072.8072.3572.4572.45739,588
24 Apr 202473.5573.6073.3573.5073.503,527,239
23 Apr 202472.1572.1571.9572.0572.051,789,827
22 Apr 202471.4071.7571.2571.7571.752,574,641
19 Apr 202472.4072.4071.3071.9071.902,425,873
18 Apr 202473.3073.3072.9073.0073.002,531,036
17 Apr 202473.9574.2073.9574.0074.002,123,221
16 Apr 202473.8573.9573.6073.9573.954,049,884
15 Apr 202475.1575.1574.8575.0075.005,226,075
12 Apr 202475.6076.0075.6075.9575.952,404,573
11 Apr 202474.4074.5574.2074.5574.559,313,020
10 Apr 202474.7574.9074.6074.8074.804,007,861
09 Apr 202474.7574.7574.5574.6074.605,961,145
08 Apr 202474.6074.8574.5074.7574.752,529,966
03 Apr 202474.8074.8074.4574.5074.501,205,813
02 Apr 202475.0575.3575.0075.2575.251,153,360
01 Apr 202475.5575.5575.2575.4075.406,192,939
29 Mar 202475.3575.3574.6574.7574.753,050,000
28 Mar 202475.3575.4075.2075.3575.353,404,473
27 Mar 202475.1075.3575.0075.2075.202,079,484
26 Mar 202475.2075.3575.0075.2075.202,178,154
25 Mar 202475.6075.6075.0075.0575.052,656,704
22 Mar 202475.2575.4575.2075.4575.45824,715
21 Mar 202474.8575.2574.8575.2075.202,704,054
20 Mar 202473.6073.8573.6073.8573.851,660,033
19 Mar 202472.9573.3572.9073.3073.30935,648
18 Mar 202472.8572.9072.6072.9072.902,554,534
15 Mar 202473.2073.3073.0573.2073.201,084,256
14 Mar 202473.4573.5073.3073.4073.401,023,000
13 Mar 202473.5073.8073.5073.7073.701,638,943
12 Mar 202472.8573.0072.8072.9572.953,459,584
11 Mar 202472.8072.9072.7572.8072.801,723,249
08 Mar 202473.8574.0573.7573.9073.903,582,069
07 Mar 202472.9572.9572.7072.9072.903,398,328
06 Mar 202472.8573.0572.7573.0073.003,685,273
05 Mar 202474.0574.1073.5573.6073.6012,055,081
04 Mar 202474.3074.6074.3074.4574.456,643,963
01 Mar 202473.0573.6573.0573.5573.554,092,849
29 Feb 202472.7572.8572.6072.7572.755,322,267
27 Feb 202472.9072.9072.7072.8572.851,613,712
26 Feb 202472.6072.8072.5072.8072.803,327,482
23 Feb 202472.9573.1572.9073.0073.007,777,717
22 Feb 202471.7572.1071.7571.9571.952,357,887
21 Feb 202470.9071.0570.8570.9570.952,417,583
20 Feb 202471.6071.6071.3571.4571.452,439,368
19 Feb 202471.7571.7571.4571.6071.603,865,077
16 Feb 202472.1072.2572.0072.1572.152,138,523
15 Feb 202472.1572.1571.8571.9071.904,342,320
05 Feb 202471.1071.2571.0071.2071.203,104,398
02 Feb 202470.3570.5070.3570.3570.352,476,018
01 Feb 202469.4569.6069.3069.4569.453,178,271
31 Jan 202469.8069.9069.5569.8069.802,345,885
30 Jan 202470.5570.7070.4570.5570.553,182,897
29 Jan 202470.0070.2070.0070.0070.002,761,570
26 Jan 202470.4570.4569.9569.9569.952,093,588
25 Jan 202470.6570.6570.3070.4570.451,729,231
24 Jan 202470.0570.5570.0570.4570.451,361,906
23 Jan 202470.0070.0569.8069.9069.901,383,750
22 Jan 202470.2070.4570.0070.2070.201,616,930
19 Jan 202468.8569.0068.7568.9068.902,137,015
18 Jan 202468.0568.0567.8067.8567.851,386,736
17 Jan 202467.9068.2067.9068.0568.052,826,763
16 Jan 202467.6567.8567.5567.7567.752,106,286
15 Jan 202467.3067.3067.3067.3067.30-
12 Jan 202467.2567.4567.1067.3067.303,566,056
11 Jan 202467.2067.5567.2067.3067.303,103,336
10 Jan 202466.6566.9066.6566.7566.752,645,586
09 Jan 202466.0066.4566.0066.4066.402,754,313
08 Jan 202465.1565.2564.9565.0065.001,715,131
05 Jan 202465.3065.3064.9564.9564.951,854,522
04 Jan 202465.6065.6065.3065.3565.353,164,292
03 Jan 202466.1066.1065.8065.9065.901,736,648
02 Jan 202466.6566.7566.5066.6066.602,154,010
29 Dec 202366.8066.9566.7566.8066.801,128,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...