Fubon NASDAQ-100 ETF (TPE:00662)
Taiwan · Delayed Price · Currency is TWD 97.35
0.00 (0.00%)
At close: Oct 14, 2025
TPE:00662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 98.20 | 98.20 | 97.15 | 97.35 | 97.35 | - | 3,018,937 |
| Oct 13, 2025 | 96.95 | 97.35 | 96.95 | 97.35 | 97.35 | -1.42% | 6,988,838 |
| Oct 9, 2025 | 98.70 | 98.90 | 98.45 | 98.75 | 98.75 | 0.97% | 6,030,180 |
| Oct 8, 2025 | 97.70 | 97.85 | 97.65 | 97.80 | 97.80 | 0.31% | 6,951,636 |
| Oct 7, 2025 | 97.70 | 97.90 | 97.40 | 97.50 | 97.50 | - | 4,502,471 |
| Oct 3, 2025 | 97.55 | 97.70 | 97.35 | 97.50 | 97.50 | 0.36% | 6,953,243 |
| Oct 2, 2025 | 97.25 | 97.40 | 96.95 | 97.15 | 97.15 | 0.94% | 4,073,383 |
| Oct 1, 2025 | 96.40 | 96.45 | 96.20 | 96.25 | 96.25 | -0.36% | 2,920,435 |
| Sep 30, 2025 | 96.35 | 96.70 | 96.35 | 96.60 | 96.60 | 1.05% | 2,512,383 |
| Sep 26, 2025 | 95.90 | 95.90 | 95.55 | 95.60 | 95.60 | -0.31% | 4,098,934 |
| Sep 25, 2025 | 96.05 | 96.10 | 95.85 | 95.90 | 95.90 | -0.21% | 5,222,907 |
| Sep 24, 2025 | 96.00 | 96.15 | 95.80 | 96.10 | 96.10 | -0.31% | 4,248,458 |
| Sep 23, 2025 | 96.35 | 96.40 | 96.15 | 96.40 | 96.40 | 0.52% | 7,119,214 |
| Sep 22, 2025 | 95.65 | 96.05 | 95.65 | 95.90 | 95.90 | 0.89% | 7,185,440 |
| Sep 19, 2025 | 95.00 | 95.05 | 94.85 | 95.05 | 95.05 | 0.58% | 8,121,728 |
| Sep 18, 2025 | 93.95 | 94.65 | 93.95 | 94.50 | 94.50 | 0.96% | 7,118,417 |
| Sep 17, 2025 | 93.90 | 94.00 | 93.45 | 93.60 | 93.60 | -0.74% | 8,705,251 |
| Sep 16, 2025 | 94.20 | 94.35 | 94.05 | 94.30 | 94.30 | 0.48% | 7,662,931 |
| Sep 15, 2025 | 93.75 | 93.90 | 93.65 | 93.85 | 93.85 | 0.81% | 3,388,605 |
| Sep 12, 2025 | 93.25 | 93.40 | 93.00 | 93.10 | 93.10 | 0.16% | 3,554,124 |
| Sep 11, 2025 | 92.75 | 93.05 | 92.60 | 92.95 | 92.95 | 0.27% | 4,048,875 |
| Sep 10, 2025 | 93.00 | 93.05 | 92.65 | 92.70 | 92.70 | 0.05% | 5,233,657 |
| Sep 9, 2025 | 92.90 | 92.90 | 92.60 | 92.65 | 92.65 | -0.22% | 7,668,955 |
| Sep 8, 2025 | 93.10 | 93.15 | 92.85 | 92.85 | 92.85 | -0.38% | 4,823,679 |
| Sep 5, 2025 | 93.10 | 93.35 | 93.00 | 93.20 | 93.20 | 0.98% | 1,580,663 |
| Sep 4, 2025 | 92.50 | 92.50 | 92.20 | 92.30 | 92.30 | 0.49% | 5,469,319 |
| Sep 3, 2025 | 91.95 | 91.95 | 91.80 | 91.85 | 91.85 | -0.05% | 1,548,550 |
| Sep 2, 2025 | 92.15 | 92.25 | 91.85 | 91.90 | 91.90 | 0.05% | 5,427,936 |
| Sep 1, 2025 | 92.35 | 92.50 | 91.80 | 91.85 | 91.85 | -1.02% | 8,530,717 |
| Aug 29, 2025 | 92.75 | 93.00 | 92.75 | 92.80 | 92.80 | 0.65% | 2,614,426 |
| Aug 28, 2025 | 92.25 | 92.30 | 92.00 | 92.20 | 92.20 | -0.27% | 1,358,720 |
| Aug 27, 2025 | 92.30 | 92.55 | 92.30 | 92.45 | 92.45 | 0.82% | 3,115,558 |
| Aug 26, 2025 | 91.45 | 91.75 | 91.45 | 91.70 | 91.70 | -0.22% | 2,472,582 |
| Aug 25, 2025 | 92.00 | 92.00 | 91.75 | 91.90 | 91.90 | 1.04% | 2,940,087 |
| Aug 22, 2025 | 91.00 | 91.25 | 90.80 | 90.95 | 90.95 | -0.16% | 2,439,088 |
| Aug 21, 2025 | 90.45 | 91.20 | 90.40 | 91.10 | 91.10 | 0.61% | 1,261,765 |
| Aug 20, 2025 | 90.55 | 90.60 | 90.45 | 90.55 | 90.55 | -0.98% | 2,969,440 |
| Aug 19, 2025 | 91.70 | 91.70 | 91.45 | 91.45 | 91.45 | -0.22% | 3,118,563 |
| Aug 18, 2025 | 91.65 | 91.85 | 91.55 | 91.65 | 91.65 | -0.22% | 3,971,651 |
| Aug 15, 2025 | 91.75 | 91.95 | 91.75 | 91.85 | 91.85 | 0.33% | 4,099,279 |
| Aug 14, 2025 | 91.70 | 91.70 | 91.40 | 91.55 | 91.55 | -0.16% | 3,018,011 |
| Aug 13, 2025 | 91.70 | 91.80 | 91.55 | 91.70 | 91.70 | 1.27% | 11,161,540 |
| Aug 12, 2025 | 90.75 | 90.75 | 90.40 | 90.55 | 90.55 | -0.39% | 4,577,544 |
| Aug 11, 2025 | 90.90 | 91.00 | 90.80 | 90.90 | 90.90 | 1.00% | 2,335,090 |
| Aug 8, 2025 | 89.95 | 90.10 | 89.80 | 90.00 | 90.00 | 0.56% | 1,463,899 |
| Aug 7, 2025 | 90.00 | 90.15 | 89.45 | 89.50 | 89.50 | 0.67% | 5,929,573 |
| Aug 6, 2025 | 88.45 | 88.90 | 88.30 | 88.90 | 88.90 | -0.56% | 2,556,467 |
| Aug 5, 2025 | 89.15 | 89.50 | 89.15 | 89.40 | 89.40 | 1.88% | 4,584,359 |
| Aug 4, 2025 | 88.00 | 88.00 | 87.50 | 87.75 | 87.75 | -1.68% | 4,083,655 |
| Aug 1, 2025 | 89.20 | 89.75 | 89.10 | 89.25 | 89.25 | -1.92% | 6,800,607 |