Fubon Hang Seng China Enterprises Inverse Index ETF (TPE:00666R)
Taiwan · Delayed Price · Currency is TWD 9.11
-0.07 (-0.76%)
At close: Sep 22, 2026
TPE:00666R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 0.77% | 101,002 |
| Sep 22, 2026 | 9.10 | 9.13 | 9.09 | 9.11 | 9.11 | -0.76% | 108,330 |
| Sep 21, 2026 | 9.27 | 9.29 | 9.18 | 9.18 | 9.18 | -1.08% | 281,320 |
| Sep 18, 2026 | 9.32 | 9.32 | 9.26 | 9.28 | 9.28 | -0.85% | 16,110 |
| Sep 17, 2026 | 9.35 | 9.43 | 9.33 | 9.36 | 9.36 | 0.75% | 428,370 |
| Sep 16, 2026 | 9.31 | 9.33 | 9.29 | 9.29 | 9.29 | 0.22% | 155,000 |
| Sep 15, 2026 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 0.43% | 55,000 |
| Sep 14, 2026 | 9.23 | 9.29 | 9.22 | 9.23 | 9.23 | -0.22% | 34,000 |
| Sep 11, 2026 | 9.30 | 9.33 | 9.25 | 9.25 | 9.25 | 0.54% | 391,427 |
| Sep 10, 2026 | 9.23 | 9.23 | 9.17 | 9.20 | 9.20 | 0.99% | 169,450 |
| Sep 9, 2026 | 9.10 | 9.14 | 9.08 | 9.11 | 9.11 | 0.44% | 64,330 |
| Sep 8, 2026 | 9.11 | 9.11 | 9.07 | 9.07 | 9.07 | -0.11% | 6,020 |
| Sep 7, 2026 | 8.95 | 9.08 | 8.95 | 9.08 | 9.08 | 1.57% | 37,650 |
| Sep 4, 2026 | 8.98 | 8.98 | 8.88 | 8.94 | 8.94 | -1.65% | 542,150 |
| Sep 3, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | -0.44% | 8,550 |
| Sep 2, 2026 | 9.11 | 9.17 | 9.11 | 9.13 | 9.13 | 1.11% | 18,320 |
| Sep 1, 2026 | 8.99 | 9.05 | 8.99 | 9.03 | 9.03 | 0.22% | 26,730 |
| Aug 31, 2026 | 9.04 | 9.07 | 9.01 | 9.01 | 9.01 | 0.45% | 551,020 |
| Aug 28, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | 1,602 |
| Aug 27, 2026 | 8.96 | 9.02 | 8.96 | 9.00 | 9.00 | 0.78% | 1,421,130 |
| Aug 26, 2026 | 8.97 | 8.97 | 8.88 | 8.93 | 8.93 | -1.33% | 53,432 |
| Aug 25, 2026 | 8.96 | 9.07 | 8.96 | 9.05 | 9.05 | 0.33% | 572,535 |
| Aug 24, 2026 | 8.97 | 9.05 | 8.97 | 9.02 | 9.02 | 1.69% | 63,245 |
| Aug 21, 2026 | 8.89 | 8.91 | 8.87 | 8.87 | 8.87 | -0.34% | 13,252 |
| Aug 20, 2026 | 8.91 | 8.93 | 8.86 | 8.90 | 8.90 | -1.22% | 59,765 |
| Aug 19, 2026 | 9.02 | 9.02 | 9.00 | 9.01 | 9.01 | -1.10% | 60,283 |
| Aug 18, 2026 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 0.89% | 26,000 |
| Aug 17, 2026 | 9.08 | 9.08 | 9.02 | 9.03 | 9.03 | -1.42% | 181,350 |
| Aug 14, 2026 | 9.08 | 9.20 | 8.89 | 9.16 | 9.16 | 1.55% | 598,000 |
| Aug 13, 2026 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | -0.66% | 197,003 |
| Aug 12, 2026 | 8.98 | 9.10 | 8.98 | 9.08 | 9.08 | 1.23% | 197,003 |
| Aug 11, 2026 | 8.86 | 8.97 | 8.82 | 8.97 | 8.97 | 0.22% | 251,000 |
| Aug 10, 2026 | 8.98 | 8.98 | 8.90 | 8.95 | 8.95 | -0.78% | 32,005 |
| Aug 7, 2026 | 9.04 | 9.07 | 9.01 | 9.02 | 9.02 | -0.22% | 228,000 |
| Aug 6, 2026 | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | 1.12% | 526,000 |
| Aug 5, 2026 | 8.93 | 8.98 | 8.91 | 8.94 | 8.94 | -0.11% | 223,281 |
| Aug 4, 2026 | 8.88 | 8.96 | 8.82 | 8.95 | 8.95 | 0.90% | 253,000 |
| Aug 3, 2026 | 8.93 | 8.95 | 8.81 | 8.87 | 8.87 | -0.34% | 46,000 |
| Jul 31, 2026 | 8.91 | 8.99 | 8.84 | 8.90 | 8.90 | -0.11% | 105,003 |
| Jul 30, 2026 | 8.90 | 8.91 | 8.81 | 8.91 | 8.91 | -0.34% | 234,000 |
| Jul 29, 2026 | 8.98 | 8.99 | 8.90 | 8.94 | 8.94 | -2.40% | 439,451 |
| Jul 28, 2026 | 9.13 | 9.19 | 9.03 | 9.16 | 9.16 | -0.11% | 426,001 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | -1.40% | 8,350 |
| Jul 24, 2026 | 9.30 | 9.32 | 9.29 | 9.30 | 9.30 | 1.53% | 475,000 |
| Jul 23, 2026 | 9.31 | 9.32 | 9.16 | 9.16 | 9.16 | -1.72% | 312,320 |
| Jul 22, 2026 | 9.30 | 9.32 | 9.27 | 9.32 | 9.32 | 1.30% | 43,010 |
| Jul 21, 2026 | 9.14 | 9.21 | 9.13 | 9.20 | 9.20 | - | 84,000 |
| Jul 20, 2026 | 9.30 | 9.30 | 9.16 | 9.20 | 9.20 | -3.36% | 212,032 |
| Jul 17, 2026 | 9.24 | 9.52 | 9.24 | 9.52 | 9.52 | 3.82% | 148,720 |
| Jul 16, 2026 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -2.55% | 567,269 |