Fubon NASDAQ-100 2X Leveraged Index ETF (TPE:00670L)
Taiwan · Delayed Price · Currency is TWD 153.40
+3.00 (1.99%)
At close: Apr 10, 2026
TPE:00670L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 153.10 | 153.65 | 153.10 | 153.40 | 153.40 | 1.99% | 1,525,435 |
| Apr 9, 2026 | 150.55 | 150.75 | 150.05 | 150.40 | 150.40 | -0.95% | 1,159,766 |
| Apr 8, 2026 | 151.00 | 151.90 | 150.60 | 151.85 | 151.85 | 7.50% | 3,445,268 |
| Apr 7, 2026 | 141.85 | 142.05 | 140.45 | 141.25 | 141.25 | 3.37% | 1,912,964 |
| Apr 2, 2026 | 140.80 | 141.00 | 136.30 | 136.65 | 136.65 | -1.87% | 2,096,421 |
| Apr 1, 2026 | 139.00 | 139.25 | 138.20 | 139.25 | 139.25 | 6.50% | 2,192,135 |
| Mar 31, 2026 | 129.95 | 132.05 | 129.40 | 130.75 | 130.75 | -0.61% | 2,162,567 |
| Mar 30, 2026 | 131.30 | 131.70 | 129.00 | 131.55 | 131.55 | -4.88% | 3,534,868 |
| Mar 27, 2026 | 137.00 | 138.60 | 136.80 | 138.30 | 138.30 | -2.71% | 2,142,154 |
| Mar 26, 2026 | 143.30 | 143.50 | 141.80 | 142.15 | 142.15 | -1.04% | 1,361,526 |
| Mar 25, 2026 | 144.20 | 144.20 | 142.60 | 143.65 | 143.65 | 1.74% | 2,340,181 |
| Mar 24, 2026 | 142.50 | 142.60 | 141.15 | 141.20 | 141.20 | 1.77% | 4,454,258 |
| Mar 23, 2026 | 138.70 | 139.60 | 138.00 | 138.75 | 138.75 | -5.10% | 7,037,030 |
| Mar 20, 2026 | 146.50 | 146.85 | 145.90 | 146.20 | 146.20 | -0.34% | 1,324,029 |
| Mar 19, 2026 | 146.55 | 147.80 | 146.40 | 146.70 | 146.70 | -4.02% | 2,178,757 |
| Mar 18, 2026 | 151.80 | 152.90 | 151.80 | 152.85 | 152.85 | 2.45% | 987,009 |
| Mar 17, 2026 | 148.85 | 149.45 | 148.55 | 149.20 | 149.20 | 0.71% | 743,617 |
| Mar 16, 2026 | 148.15 | 148.35 | 147.45 | 148.15 | 148.15 | -0.47% | 865,441 |
| Mar 13, 2026 | 149.40 | 149.80 | 148.60 | 148.85 | 148.85 | -1.39% | 1,292,842 |
| Mar 12, 2026 | 151.50 | 152.05 | 150.30 | 150.95 | 150.95 | -2.49% | 1,004,740 |
| Mar 11, 2026 | 154.35 | 155.35 | 154.25 | 154.80 | 154.80 | 1.24% | 1,293,743 |
| Mar 10, 2026 | 152.85 | 153.70 | 152.00 | 152.90 | 152.90 | 6.03% | 1,773,961 |
| Mar 9, 2026 | 143.60 | 144.35 | 141.75 | 144.20 | 144.20 | -7.12% | 4,236,275 |
| Mar 6, 2026 | 154.85 | 155.50 | 154.60 | 155.25 | 155.25 | 0.26% | 949,924 |
| Mar 5, 2026 | 156.40 | 156.65 | 154.40 | 154.85 | 154.85 | 4.17% | 1,697,961 |
| Mar 4, 2026 | 151.05 | 151.30 | 148.45 | 148.65 | 148.65 | -2.04% | 1,962,949 |
| Mar 3, 2026 | 152.90 | 153.50 | 151.55 | 151.75 | 151.75 | 0.63% | 1,709,629 |
| Mar 2, 2026 | 151.60 | 152.85 | 150.80 | 150.80 | 150.80 | -4.41% | 3,770,215 |
| Feb 26, 2026 | 157.65 | 158.00 | 157.45 | 157.75 | 157.75 | 1.97% | 1,177,704 |
| Feb 25, 2026 | 154.90 | 155.60 | 154.25 | 154.70 | 154.70 | 1.28% | 1,734,643 |
| Feb 24, 2026 | 151.95 | 152.90 | 151.40 | 152.75 | 152.75 | 0.49% | 1,354,176 |
| Feb 23, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -3.83% | 2,887,507 |
| Feb 11, 2026 | 157.80 | 158.50 | 157.80 | 158.05 | 158.05 | -0.09% | 1,096,926 |
| Feb 10, 2026 | 158.30 | 158.55 | 157.90 | 158.20 | 158.20 | 0.67% | 1,197,811 |
| Feb 9, 2026 | 157.40 | 157.50 | 156.80 | 157.15 | 157.15 | 6.00% | 2,037,572 |
| Feb 6, 2026 | 147.90 | 149.50 | 146.60 | 148.25 | 148.25 | -4.11% | 3,811,498 |
| Feb 5, 2026 | 156.30 | 157.00 | 153.80 | 154.60 | 154.60 | -3.53% | 4,001,793 |
| Feb 4, 2026 | 159.75 | 160.70 | 159.70 | 160.25 | 160.25 | -4.04% | 2,302,375 |
| Feb 3, 2026 | 166.80 | 167.20 | 166.05 | 167.00 | 167.00 | 5.56% | 2,030,533 |
| Feb 2, 2026 | 162.55 | 162.55 | 157.45 | 158.20 | 158.20 | -4.41% | 2,867,993 |
| Jan 30, 2026 | 166.25 | 166.30 | 163.85 | 165.50 | 165.50 | -2.70% | 1,611,134 |
| Jan 29, 2026 | 169.55 | 170.25 | 168.35 | 170.10 | 170.10 | -0.09% | 1,061,931 |
| Jan 28, 2026 | 170.20 | 170.35 | 169.80 | 170.25 | 170.25 | 1.92% | 1,135,898 |
| Jan 27, 2026 | 166.05 | 167.35 | 166.05 | 167.05 | 167.05 | 2.45% | 1,423,393 |
| Jan 26, 2026 | 162.15 | 163.30 | 162.15 | 163.05 | 163.05 | -0.49% | 659,563 |
| Jan 23, 2026 | 163.15 | 163.90 | 163.15 | 163.85 | 163.85 | 0.99% | 1,064,124 |
| Jan 22, 2026 | 162.35 | 162.50 | 161.90 | 162.25 | 162.25 | 2.75% | 1,083,553 |
| Jan 21, 2026 | 157.55 | 157.95 | 157.30 | 157.90 | 157.90 | -1.53% | 1,489,814 |
| Jan 20, 2026 | 160.00 | 160.60 | 159.85 | 160.35 | 160.35 | -0.06% | 736,670 |
| Jan 19, 2026 | 160.40 | 160.60 | 159.75 | 160.45 | 160.45 | -2.88% | 2,120,197 |