Skip to main content
logo
Fubon NASDAQ-100 ETF (TPE:00662)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
120.40
+1.30 (1.09%)
At close: Jun 29, 2026

TPE:00662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026119.60120.50119.50120.40120.401.09%11,686,036
Jun 26, 2026120.30120.35118.40119.10119.10-2.38%8,273,705
Jun 25, 2026121.30122.00121.10122.00122.001.29%8,476,861
Jun 24, 2026120.05120.55119.45120.45120.45-0.86%9,665,497
Jun 23, 2026123.15123.15121.50121.50121.50-1.34%8,019,057
Jun 22, 2026123.00123.30122.80123.15123.151.11%6,681,286
Jun 18, 2026122.40122.45121.45121.80121.80-0.49%8,625,406
Jun 17, 2026122.00122.40122.00122.40122.40-1.17%4,208,560
Jun 16, 2026123.50123.90123.35123.85123.851.14%5,369,652
Jun 15, 2026122.20122.50122.10122.45122.452.00%5,217,272
Jun 12, 2026120.05120.25119.55120.05120.052.56%8,250,449
Jun 11, 2026116.35117.35116.30117.05117.05-0.43%4,720,584
Jun 10, 2026118.10118.35117.30117.55117.55-1.88%6,479,248
Jun 9, 2026119.15120.10119.00119.80119.801.40%5,301,950
Jun 8, 2026117.90118.75117.70118.15118.15-3.20%8,924,542
Jun 5, 2026121.55122.25121.50122.05122.05-0.81%5,097,631
Jun 4, 2026123.20123.35122.65123.05123.05-0.73%4,638,415
Jun 3, 2026124.00124.00123.70123.95123.950.65%5,672,031
Jun 2, 2026122.30123.15122.25123.15123.150.33%3,565,721
Jun 1, 2026122.60123.05122.60122.75122.750.53%5,456,882
May 29, 2026121.75122.10121.40122.10122.101.58%2,824,735
May 28, 2026121.20121.25119.95120.20120.20-0.78%7,448,812
May 27, 2026121.50121.50121.10121.15121.150.75%4,280,250
May 26, 2026120.60120.60120.05120.25120.25-0.46%5,967,076
May 25, 2026120.60120.85120.50120.80120.801.09%8,591,772
May 22, 2026119.60119.65119.35119.50119.500.25%3,228,112
May 21, 2026118.40119.30118.40119.20119.201.58%6,724,075
May 20, 2026117.40117.70117.10117.35117.350.13%3,568,131
May 19, 2026117.65117.80117.05117.20117.20-0.51%7,645,994
May 18, 2026117.55118.00117.15117.80117.80-0.84%16,545,540
May 15, 2026120.05120.05118.75118.80118.80-0.54%6,097,670
May 14, 2026119.70119.90119.25119.45119.450.93%4,236,704
May 13, 2026117.85118.40117.75118.35118.350.25%4,760,937
May 12, 2026118.30118.45117.80118.05118.050.08%5,046,905
May 11, 2026117.80118.30117.75117.95117.951.86%10,098,280
May 8, 2026115.65115.95115.55115.80115.800.35%3,130,306
May 7, 2026115.45115.45115.15115.40115.401.01%5,914,641
May 6, 2026114.25114.35114.05114.25114.251.47%4,510,313
May 5, 2026112.75112.80112.40112.60112.60-0.53%3,817,972
May 4, 2026112.20113.30112.20113.20113.202.49%4,842,865
Apr 30, 2026111.25111.50110.35110.45110.450.45%7,610,423
Apr 29, 2026109.85110.05109.60109.95109.95-0.32%4,787,713
Apr 28, 2026110.55110.70110.25110.30110.30-0.14%11,079,150
Apr 27, 2026110.60110.70110.40110.45110.451.24%6,106,550
Apr 24, 2026109.35109.45108.90109.10109.100.46%2,133,557
Apr 23, 2026109.05109.10108.20108.60108.600.60%3,512,254
Apr 22, 2026107.90108.00107.75107.95107.950.05%3,201,198
Apr 21, 2026107.70107.95107.70107.90107.900.47%2,549,705
Apr 20, 2026107.40107.80107.25107.40107.400.56%4,536,645
Apr 17, 2026106.75107.00106.70106.80106.800.23%3,585,732