Fubon NASDAQ-100 ETF (TPE:00662)
Taiwan · Delayed Price · Currency is TWD 125.00
+0.95 (0.77%)
At close: Sep 23, 2026
TPE:00662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 124.90 | 125.20 | 124.85 | 125.00 | 125.00 | 0.77% | 2,798,683 |
| Sep 22, 2026 | 124.30 | 124.50 | 124.00 | 124.05 | 124.05 | 2.01% | 3,749,271 |
| Sep 21, 2026 | 121.45 | 121.70 | 121.35 | 121.60 | 121.60 | 0.91% | 3,990,493 |
| Sep 20, 2026 | 120.40 | 131.10 | 119.85 | 120.50 | 120.50 | - | 191,078 |
| Sep 18, 2026 | 120.40 | 120.50 | 119.85 | 120.50 | 120.50 | 1.09% | 3,871,078 |
| Sep 17, 2026 | 119.20 | 119.50 | 119.15 | 119.20 | 119.20 | 0.68% | 1,645,919 |
| Sep 16, 2026 | 118.65 | 118.80 | 118.35 | 118.40 | 118.40 | -0.13% | 3,923,579 |
| Sep 15, 2026 | 118.65 | 119.20 | 118.50 | 118.55 | 118.55 | 0.34% | 1,962,635 |
| Sep 14, 2026 | 118.05 | 118.35 | 118.00 | 118.15 | 118.15 | -0.21% | 2,213,112 |
| Sep 11, 2026 | 118.30 | 118.45 | 118.10 | 118.40 | 118.40 | -0.67% | 3,327,392 |
| Sep 10, 2026 | 118.90 | 119.20 | 118.75 | 119.20 | 119.20 | -0.21% | 2,042,355 |
| Sep 9, 2026 | 119.65 | 119.65 | 119.40 | 119.45 | 119.45 | -0.46% | 2,366,140 |
| Sep 8, 2026 | 120.00 | 120.30 | 119.75 | 120.00 | 120.00 | -0.08% | 2,251,635 |
| Sep 7, 2026 | 119.95 | 120.35 | 119.75 | 120.10 | 120.10 | -0.37% | 3,854,601 |
| Sep 4, 2026 | 120.00 | 120.55 | 120.00 | 120.55 | 120.55 | 1.77% | 1,734,089 |
| Sep 3, 2026 | 118.75 | 119.05 | 118.40 | 118.45 | 118.45 | 0.04% | 2,204,367 |
| Sep 2, 2026 | 118.40 | 118.40 | 118.05 | 118.40 | 118.40 | -0.92% | 5,221,847 |
| Sep 1, 2026 | 119.70 | 119.70 | 119.25 | 119.50 | 119.50 | -0.17% | 2,807,215 |
| Aug 31, 2026 | 119.15 | 119.70 | 118.75 | 119.70 | 119.70 | -0.29% | 3,419,314 |
| Aug 28, 2026 | 120.45 | 120.45 | 119.95 | 120.05 | 120.05 | 0.17% | 2,155,189 |
| Aug 27, 2026 | 119.90 | 120.20 | 119.75 | 119.85 | 119.85 | 0.38% | 1,775,654 |
| Aug 26, 2026 | 119.05 | 119.55 | 118.85 | 119.40 | 119.40 | - | 3,535,980 |
| Aug 25, 2026 | 118.85 | 119.40 | 118.80 | 119.40 | 119.40 | 0.08% | 1,765,468 |
| Aug 24, 2026 | 119.90 | 119.95 | 119.30 | 119.30 | 119.30 | -0.50% | 2,362,767 |
| Aug 21, 2026 | 119.95 | 120.00 | 119.60 | 119.90 | 119.90 | -0.91% | 1,908,091 |
| Aug 20, 2026 | 120.85 | 121.10 | 120.65 | 121.00 | 121.00 | 0.62% | 2,709,837 |
| Aug 19, 2026 | 120.95 | 121.20 | 120.20 | 120.25 | 120.25 | -1.23% | 4,333,981 |
| Aug 18, 2026 | 122.70 | 122.70 | 121.50 | 121.75 | 121.75 | -1.26% | 5,947,382 |
| Aug 17, 2026 | 123.55 | 123.75 | 123.25 | 123.30 | 123.30 | - | 2,207,843 |
| Aug 14, 2026 | 123.80 | 123.90 | 123.25 | 123.30 | 123.30 | 0.28% | 5,099,520 |
| Aug 13, 2026 | 122.80 | 123.00 | 122.75 | 122.95 | 122.95 | 0.53% | 2,159,040 |
| Aug 12, 2026 | 122.45 | 122.50 | 122.15 | 122.30 | 122.30 | -0.53% | 2,268,276 |
| Aug 11, 2026 | 122.90 | 123.10 | 122.55 | 122.95 | 122.95 | -0.20% | 1,506,893 |
| Aug 10, 2026 | 123.20 | 123.20 | 122.90 | 123.20 | 123.20 | 1.15% | 2,462,909 |
| Aug 7, 2026 | 122.00 | 122.05 | 121.45 | 121.80 | 121.80 | -0.16% | 1,436,212 |
| Aug 6, 2026 | 121.75 | 122.05 | 121.40 | 122.00 | 122.00 | -1.29% | 4,091,850 |
| Aug 5, 2026 | 123.65 | 123.65 | 123.10 | 123.60 | 123.60 | 2.70% | 7,591,016 |
| Aug 4, 2026 | 119.80 | 120.40 | 119.60 | 120.35 | 120.35 | 1.39% | 3,851,715 |
| Aug 3, 2026 | 118.60 | 118.90 | 117.55 | 118.70 | 118.70 | 0.13% | 5,958,457 |
| Jul 31, 2026 | 118.15 | 118.55 | 117.80 | 118.55 | 118.55 | 4.08% | 2,768,042 |
| Jul 30, 2026 | 113.90 | 114.75 | 113.70 | 113.90 | 113.90 | -1.09% | 5,261,480 |
| Jul 29, 2026 | 115.95 | 116.00 | 114.55 | 115.15 | 115.15 | -0.48% | 5,573,195 |
| Jul 28, 2026 | 116.20 | 116.20 | 115.70 | 115.70 | 115.70 | -2.61% | 7,484,280 |
| Jul 27, 2026 | 118.50 | 118.80 | 118.10 | 118.80 | 118.80 | 0.42% | 2,937,164 |
| Jul 24, 2026 | 118.75 | 118.85 | 117.80 | 118.30 | 118.30 | -1.62% | 4,771,868 |
| Jul 23, 2026 | 120.85 | 121.00 | 119.55 | 120.25 | 120.25 | -0.41% | 2,950,278 |
| Jul 22, 2026 | 121.05 | 121.10 | 120.60 | 120.75 | 120.75 | 0.58% | 2,310,250 |
| Jul 21, 2026 | 118.85 | 120.15 | 118.80 | 120.05 | 120.05 | 0.63% | 2,408,469 |
| Jul 20, 2026 | 119.15 | 119.80 | 119.00 | 119.30 | 119.30 | 0.38% | 2,640,942 |
| Jul 17, 2026 | 119.90 | 119.90 | 118.70 | 118.85 | 118.85 | -2.78% | 6,420,018 |