Fubon Hang Seng China Enterprises Leveraged Index ETF (TPE:00665L)
Taiwan · Delayed Price · Currency is TWD 9.18
+0.15 (1.66%)
At close: Sep 22, 2026
TPE:00665L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.17 | 9.28 | 9.14 | 9.18 | 9.18 | 1.66% | 14,742,327 |
| Sep 21, 2026 | 8.94 | 9.06 | 8.88 | 9.03 | 9.03 | 1.23% | 8,942,394 |
| Sep 18, 2026 | 8.84 | 8.96 | 8.83 | 8.92 | 8.92 | 1.71% | 7,332,451 |
| Sep 17, 2026 | 8.80 | 8.83 | 8.64 | 8.77 | 8.77 | -1.13% | 13,200,442 |
| Sep 16, 2026 | 8.98 | 8.99 | 8.82 | 8.87 | 8.87 | -1.00% | 6,054,214 |
| Sep 15, 2026 | 9.11 | 9.13 | 8.96 | 8.96 | 8.96 | -0.67% | 3,905,447 |
| Sep 14, 2026 | 8.97 | 9.05 | 8.84 | 9.02 | 9.02 | 0.78% | 7,873,620 |
| Sep 11, 2026 | 8.92 | 8.98 | 8.76 | 8.95 | 8.95 | -0.33% | 9,441,573 |
| Sep 10, 2026 | 9.05 | 9.05 | 8.90 | 8.98 | 8.98 | -1.64% | 12,291,479 |
| Sep 9, 2026 | 9.18 | 9.22 | 9.07 | 9.13 | 9.13 | -1.08% | 8,791,902 |
| Sep 8, 2026 | 9.29 | 9.29 | 9.16 | 9.23 | 9.23 | -0.86% | 6,404,741 |
| Sep 7, 2026 | 9.66 | 9.66 | 9.29 | 9.31 | 9.31 | -3.32% | 11,692,532 |
| Sep 4, 2026 | 9.38 | 9.71 | 9.38 | 9.63 | 9.63 | 4.00% | 14,509,570 |
| Sep 3, 2026 | 9.41 | 9.56 | 9.25 | 9.26 | 9.26 | -0.11% | 11,916,207 |
| Sep 2, 2026 | 9.35 | 9.40 | 9.16 | 9.27 | 9.27 | -0.96% | 7,648,210 |
| Sep 1, 2026 | 9.46 | 9.50 | 9.31 | 9.36 | 9.36 | -0.95% | 6,985,588 |
| Aug 31, 2026 | 9.45 | 9.45 | 9.31 | 9.45 | 9.45 | -0.53% | 10,958,443 |
| Aug 28, 2026 | 9.45 | 9.54 | 9.29 | 9.50 | 9.50 | 0.11% | 12,325,218 |
| Aug 27, 2026 | 9.59 | 9.67 | 9.42 | 9.49 | 9.49 | -1.25% | 7,522,119 |
| Aug 26, 2026 | 9.46 | 9.71 | 9.46 | 9.61 | 9.61 | 2.23% | 10,357,792 |
| Aug 25, 2026 | 9.44 | 9.53 | 9.35 | 9.40 | 9.40 | -0.21% | 6,828,870 |
| Aug 24, 2026 | 9.73 | 9.73 | 9.36 | 9.42 | 9.42 | -2.79% | 11,691,027 |
| Aug 21, 2026 | 9.67 | 9.75 | 9.62 | 9.69 | 9.69 | -0.51% | 5,637,087 |
| Aug 20, 2026 | 9.60 | 9.75 | 9.58 | 9.74 | 9.74 | 2.53% | 14,483,359 |
| Aug 19, 2026 | 9.30 | 9.52 | 9.28 | 9.50 | 9.50 | 2.37% | 13,182,603 |
| Aug 18, 2026 | 9.38 | 9.41 | 9.23 | 9.28 | 9.28 | -1.90% | 9,938,848 |
| Aug 17, 2026 | 9.29 | 9.47 | 9.28 | 9.46 | 9.46 | 2.49% | 8,731,448 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.20 | 9.23 | 9.23 | -2.94% | 15,320,771 |
| Aug 13, 2026 | 9.43 | 9.52 | 9.38 | 9.51 | 9.51 | 1.17% | 10,513,901 |
| Aug 12, 2026 | 9.68 | 9.68 | 9.39 | 9.40 | 9.40 | -3.39% | 15,501,615 |
| Aug 11, 2026 | 9.86 | 9.98 | 9.72 | 9.73 | 9.73 | -0.10% | 13,909,772 |
| Aug 10, 2026 | 9.75 | 9.85 | 9.69 | 9.74 | 9.74 | 1.14% | 9,547,283 |
| Aug 7, 2026 | 9.60 | 9.66 | 9.50 | 9.63 | 9.63 | 0.52% | 7,650,145 |
| Aug 6, 2026 | 9.75 | 9.76 | 9.56 | 9.58 | 9.58 | -2.24% | 13,311,111 |
| Aug 5, 2026 | 9.90 | 9.91 | 9.71 | 9.80 | 9.80 | 0.41% | 10,586,882 |
| Aug 4, 2026 | 10.00 | 10.10 | 9.75 | 9.76 | 9.76 | -1.71% | 16,910,536 |
| Aug 3, 2026 | 9.94 | 10.08 | 9.84 | 9.93 | 9.93 | 0.61% | 12,850,352 |
| Jul 31, 2026 | 10.01 | 10.16 | 9.69 | 9.87 | 9.87 | -0.30% | 30,856,123 |
| Jul 30, 2026 | 9.87 | 10.12 | 9.85 | 9.90 | 9.90 | 0.92% | 26,405,462 |
| Jul 29, 2026 | 9.60 | 9.94 | 9.58 | 9.81 | 9.81 | 4.47% | 45,860,564 |
| Jul 28, 2026 | 9.36 | 9.62 | 9.31 | 9.39 | 9.39 | 0.86% | 28,988,991 |
| Jul 27, 2026 | 9.19 | 9.35 | 9.11 | 9.31 | 9.31 | 1.97% | 11,804,767 |
| Jul 24, 2026 | 9.19 | 9.19 | 9.08 | 9.13 | 9.13 | -1.93% | 11,903,885 |
| Jul 23, 2026 | 9.12 | 9.35 | 9.02 | 9.31 | 9.31 | 2.42% | 18,595,344 |
| Jul 22, 2026 | 9.28 | 9.28 | 9.08 | 9.09 | 9.09 | -2.68% | 13,592,335 |
| Jul 21, 2026 | 9.37 | 9.47 | 9.21 | 9.34 | 9.34 | -0.32% | 20,651,370 |
| Jul 20, 2026 | 8.89 | 9.39 | 8.88 | 9.37 | 9.37 | 7.95% | 30,801,331 |
| Jul 17, 2026 | 9.22 | 9.34 | 8.68 | 8.68 | 8.68 | -7.46% | 29,135,581 |
| Jul 16, 2026 | 8.99 | 9.38 | 8.97 | 9.38 | 9.38 | 5.16% | 48,977,254 |
| Jul 15, 2026 | 8.75 | 9.02 | 8.73 | 8.92 | 8.92 | 2.65% | 29,836,331 |