Fubon NASDAQ-100 ETF (TPE:00662)
Taiwan · Delayed Price · Currency is TWD 102.95
+0.65 (0.64%)
At close: Dec 12, 2025
TPE:00662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 102.95 | 103.15 | 102.85 | 102.95 | 102.95 | 0.64% | 1,665,061 |
| Dec 11, 2025 | 102.80 | 102.85 | 101.75 | 102.30 | 102.30 | -0.68% | 4,162,407 |
| Dec 10, 2025 | 102.90 | 103.10 | 102.65 | 103.00 | 103.00 | 0.29% | 1,937,770 |
| Dec 9, 2025 | 103.20 | 103.20 | 102.65 | 102.70 | 102.70 | -0.48% | 4,005,507 |
| Dec 8, 2025 | 103.45 | 103.45 | 103.05 | 103.20 | 103.20 | -0.24% | 4,357,640 |
| Dec 5, 2025 | 103.35 | 103.50 | 103.30 | 103.45 | 103.45 | 0.39% | 1,936,175 |
| Dec 4, 2025 | 103.10 | 103.20 | 103.00 | 103.05 | 103.05 | -0.24% | 2,208,272 |
| Dec 3, 2025 | 103.25 | 103.45 | 103.20 | 103.30 | 103.30 | 0.88% | 3,811,707 |
| Dec 2, 2025 | 102.35 | 102.65 | 102.25 | 102.40 | 102.40 | 0.64% | 1,611,553 |
| Dec 1, 2025 | 102.20 | 102.30 | 101.75 | 101.75 | 101.75 | -0.49% | 2,542,514 |
| Nov 28, 2025 | 101.90 | 102.30 | 101.80 | 102.25 | 102.25 | 0.49% | 1,590,319 |
| Nov 27, 2025 | 101.65 | 101.85 | 101.50 | 101.75 | 101.75 | 0.54% | 1,664,664 |
| Nov 26, 2025 | 101.00 | 101.30 | 101.00 | 101.20 | 101.20 | 0.65% | 2,682,424 |
| Nov 25, 2025 | 100.65 | 100.65 | 100.35 | 100.55 | 100.55 | 1.77% | 1,645,674 |
| Nov 24, 2025 | 98.15 | 98.90 | 98.15 | 98.80 | 98.80 | 1.70% | 2,113,853 |
| Nov 21, 2025 | 97.30 | 97.40 | 96.80 | 97.15 | 97.15 | -3.38% | 7,293,905 |
| Nov 20, 2025 | 100.55 | 100.75 | 100.45 | 100.55 | 100.55 | 2.50% | 6,223,879 |
| Nov 19, 2025 | 98.05 | 98.65 | 98.00 | 98.10 | 98.10 | -0.91% | 3,666,177 |
| Nov 18, 2025 | 99.55 | 99.85 | 98.45 | 99.00 | 99.00 | -1.74% | 3,914,113 |
| Nov 17, 2025 | 99.80 | 100.85 | 99.60 | 100.75 | 100.75 | 0.85% | 3,577,296 |
| Nov 14, 2025 | 100.05 | 100.25 | 99.60 | 99.90 | 99.90 | -2.15% | 7,312,240 |
| Nov 13, 2025 | 101.80 | 102.30 | 101.65 | 102.10 | 102.10 | -0.05% | 4,215,862 |
| Nov 12, 2025 | 101.90 | 102.35 | 101.90 | 102.15 | 102.15 | 0.34% | 5,027,580 |
| Nov 11, 2025 | 102.20 | 102.25 | 101.75 | 101.80 | 101.80 | 0.84% | 3,578,832 |
| Nov 10, 2025 | 100.45 | 101.20 | 100.45 | 100.95 | 100.95 | 0.65% | 3,375,573 |
| Nov 7, 2025 | 100.40 | 100.45 | 99.80 | 100.30 | 100.30 | -1.57% | 4,509,220 |
| Nov 6, 2025 | 101.25 | 101.90 | 101.25 | 101.90 | 101.90 | 0.99% | 4,217,160 |
| Nov 5, 2025 | 100.45 | 100.95 | 100.05 | 100.90 | 100.90 | -1.51% | 5,959,309 |
| Nov 4, 2025 | 103.00 | 103.05 | 102.45 | 102.45 | 102.45 | -0.34% | 4,507,693 |
| Nov 3, 2025 | 102.90 | 103.00 | 102.55 | 102.80 | 102.80 | -0.10% | 5,633,509 |
| Oct 31, 2025 | 102.95 | 103.05 | 102.80 | 102.90 | 102.90 | -0.05% | 3,113,766 |
| Oct 30, 2025 | 103.00 | 103.45 | 102.45 | 102.95 | 102.95 | 0.44% | 7,530,639 |
| Oct 29, 2025 | 102.20 | 102.55 | 102.10 | 102.50 | 102.50 | 1.08% | 3,815,676 |
| Oct 28, 2025 | 101.80 | 101.80 | 101.40 | 101.40 | 101.40 | 0.05% | 5,614,093 |
| Oct 27, 2025 | 101.05 | 101.35 | 100.95 | 101.35 | 101.35 | 2.89% | 3,513,607 |
| Oct 23, 2025 | 98.55 | 98.80 | 98.50 | 98.50 | 98.50 | -0.91% | 4,429,923 |
| Oct 22, 2025 | 98.95 | 99.50 | 98.95 | 99.40 | 99.40 | 0.35% | 1,818,367 |
| Oct 21, 2025 | 99.00 | 99.20 | 99.00 | 99.05 | 99.05 | 1.12% | 2,914,159 |
| Oct 20, 2025 | 97.85 | 98.15 | 97.80 | 97.95 | 97.95 | 1.45% | 1,635,815 |
| Oct 17, 2025 | 96.95 | 97.15 | 96.50 | 96.55 | 96.55 | -0.82% | 3,118,924 |
| Oct 16, 2025 | 97.40 | 97.55 | 97.25 | 97.35 | 97.35 | 0.21% | 5,402,751 |
| Oct 15, 2025 | 97.30 | 97.40 | 96.95 | 97.15 | 97.15 | -0.21% | 3,298,960 |
| 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 |