Fubon NASDAQ-100 ETF (TPE:00662)
Taiwan · Delayed Price · Currency is TWD 92.70
0.00 (0.00%)
Last updated: Sep 11, 2025, 9:54 AM CST
TPE:00662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 90.20 | 91.10 | 90.20 | 91.00 | 91.00 | 2.08% | 5,565,431 |
| Jul 30, 2025 | 89.15 | 89.20 | 89.00 | 89.15 | 89.15 | -0.22% | 4,171,598 |
| Jul 29, 2025 | 89.00 | 89.40 | 88.95 | 89.35 | 89.35 | 0.56% | 7,554,750 |
| Jul 28, 2025 | 88.40 | 88.85 | 88.40 | 88.85 | 88.85 | 1.02% | 2,251,891 |
| Jul 25, 2025 | 87.85 | 88.10 | 87.85 | 87.95 | 87.95 | 0.57% | 1,293,113 |
| Jul 24, 2025 | 87.50 | 87.60 | 87.35 | 87.45 | 87.45 | 0.40% | 1,174,081 |
| Jul 23, 2025 | 87.15 | 87.30 | 87.00 | 87.10 | 87.10 | -0.34% | 998,033 |
| Jul 22, 2025 | 87.65 | 87.70 | 87.40 | 87.40 | 87.40 | -0.23% | 2,348,861 |
| Jul 21, 2025 | 87.45 | 87.65 | 87.25 | 87.60 | 87.60 | 0.11% | 1,533,904 |
| Jul 18, 2025 | 87.30 | 87.55 | 87.20 | 87.50 | 87.50 | 0.98% | 1,731,986 |
| Jul 17, 2025 | 86.45 | 86.75 | 86.45 | 86.65 | 86.65 | 0.41% | 1,803,598 |
| Jul 16, 2025 | 86.35 | 86.40 | 86.25 | 86.30 | 86.30 | -0.35% | 2,178,676 |
| Jul 15, 2025 | 85.95 | 86.70 | 85.95 | 86.60 | 86.60 | 1.46% | 1,980,262 |
| Jul 14, 2025 | 85.40 | 85.45 | 85.20 | 85.35 | 85.35 | -0.41% | 1,017,517 |
| Jul 11, 2025 | 85.55 | 85.75 | 85.35 | 85.70 | 85.70 | -0.06% | 1,162,396 |
| Jul 10, 2025 | 85.50 | 85.75 | 85.40 | 85.75 | 85.75 | 1.06% | 1,357,408 |
| Jul 9, 2025 | 84.80 | 84.95 | 84.80 | 84.85 | 84.85 | 0.06% | 1,233,061 |
| Jul 8, 2025 | 84.75 | 84.85 | 84.70 | 84.80 | 84.80 | 0.06% | 980,067 |
| Jul 7, 2025 | 84.60 | 85.00 | 84.45 | 84.75 | 84.75 | 0.30% | 2,790,631 |