Fubon NASDAQ-100 2X Leveraged Index ETF (TPE:00670L)
Taiwan · Delayed Price · Currency is TWD 150.20
+1.70 (1.14%)
At close: Sep 12, 2025
TPE:00670L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 151.20 | 151.60 | 151.15 | 151.50 | 151.50 | 0.87% | 1,177,461 |
| Sep 12, 2025 | 150.00 | 150.25 | 149.85 | 150.20 | 150.20 | 1.14% | 779,996 |
| Sep 11, 2025 | 148.90 | 149.05 | 148.40 | 148.50 | 148.50 | -0.27% | 1,340,810 |
| Sep 10, 2025 | 148.50 | 149.05 | 148.45 | 148.90 | 148.90 | 0.78% | 907,617 |
| Sep 9, 2025 | 147.80 | 148.05 | 147.40 | 147.75 | 147.75 | 0.58% | 756,030 |
| Sep 8, 2025 | 147.25 | 147.35 | 146.85 | 146.90 | 146.90 | -0.10% | 863,242 |
| Sep 5, 2025 | 146.80 | 147.10 | 146.65 | 147.05 | 147.05 | 2.33% | 1,432,150 |
| Sep 4, 2025 | 144.25 | 144.40 | 143.70 | 143.70 | 143.70 | 1.20% | 830,337 |
| Sep 3, 2025 | 142.15 | 142.20 | 141.80 | 142.00 | 142.00 | -0.87% | 1,296,982 |
| Sep 2, 2025 | 143.65 | 143.95 | 143.10 | 143.25 | 143.25 | - | 879,108 |
| Sep 1, 2025 | 144.60 | 144.65 | 143.10 | 143.25 | 143.25 | -2.32% | 1,387,928 |
| Aug 29, 2025 | 147.10 | 147.15 | 146.65 | 146.65 | 146.65 | 1.24% | 1,405,296 |
| Aug 28, 2025 | 144.35 | 145.15 | 144.35 | 144.85 | 144.85 | -0.45% | 899,231 |
| Aug 27, 2025 | 145.60 | 145.75 | 145.40 | 145.50 | 145.50 | 1.01% | 730,555 |
| Aug 26, 2025 | 143.20 | 144.05 | 143.20 | 144.05 | 144.05 | -0.69% | 724,521 |
| Aug 25, 2025 | 144.95 | 145.05 | 144.60 | 145.05 | 145.05 | 3.13% | 1,411,658 |
| Aug 22, 2025 | 140.90 | 141.10 | 140.60 | 140.65 | 140.65 | -1.16% | 1,077,240 |
| Aug 21, 2025 | 141.80 | 142.80 | 141.55 | 142.30 | 142.30 | - | 1,473,516 |
| Aug 20, 2025 | 143.10 | 143.40 | 142.25 | 142.30 | 142.30 | -3.43% | 2,198,605 |
| Aug 19, 2025 | 147.70 | 148.00 | 147.30 | 147.35 | 147.35 | -0.91% | 900,361 |
| Aug 18, 2025 | 148.85 | 149.10 | 148.65 | 148.70 | 148.70 | -0.63% | 1,038,864 |
| Aug 15, 2025 | 149.30 | 149.80 | 149.05 | 149.65 | 149.65 | 0.03% | 679,040 |
| Aug 14, 2025 | 149.55 | 149.80 | 149.50 | 149.60 | 149.60 | -0.20% | 595,780 |
| Aug 13, 2025 | 149.70 | 150.00 | 149.50 | 149.90 | 149.90 | 2.71% | 1,444,075 |
| Aug 12, 2025 | 146.00 | 146.50 | 145.65 | 145.95 | 145.95 | -0.92% | 833,417 |
| Aug 11, 2025 | 147.10 | 147.60 | 147.10 | 147.30 | 147.30 | 1.83% | 708,434 |
| Aug 8, 2025 | 145.10 | 145.25 | 144.65 | 144.65 | 144.65 | 0.45% | 911,328 |
| Aug 7, 2025 | 144.15 | 144.40 | 143.75 | 144.00 | 144.00 | 2.49% | 1,134,802 |
| Aug 6, 2025 | 139.10 | 140.50 | 139.10 | 140.50 | 140.50 | -1.61% | 1,032,762 |
| Aug 5, 2025 | 142.55 | 142.85 | 142.40 | 142.80 | 142.80 | 3.37% | 1,034,769 |
| Aug 4, 2025 | 138.00 | 138.30 | 137.60 | 138.15 | 138.15 | -2.95% | 1,844,956 |
| Aug 1, 2025 | 141.85 | 142.70 | 141.75 | 142.35 | 142.35 | -3.88% | 1,889,751 |
| Jul 31, 2025 | 147.40 | 148.20 | 147.35 | 148.10 | 148.10 | 2.49% | 1,342,815 |
| Jul 30, 2025 | 144.35 | 144.55 | 144.10 | 144.50 | 144.50 | -0.28% | 493,847 |
| Jul 29, 2025 | 144.90 | 145.00 | 144.60 | 144.90 | 144.90 | -0.21% | 621,248 |
| Jul 28, 2025 | 144.95 | 145.20 | 144.75 | 145.20 | 145.20 | 1.36% | 898,867 |
| Jul 25, 2025 | 143.20 | 143.50 | 143.00 | 143.25 | 143.25 | 0.24% | 650,398 |
| Jul 24, 2025 | 142.95 | 143.30 | 142.80 | 142.90 | 142.90 | 1.10% | 646,498 |
| Jul 23, 2025 | 140.90 | 141.45 | 140.75 | 141.35 | 141.35 | -0.39% | 561,361 |
| Jul 22, 2025 | 142.35 | 142.80 | 141.85 | 141.90 | 141.90 | 0.14% | 1,422,169 |
| Jul 21, 2025 | 141.30 | 141.70 | 141.30 | 141.70 | 141.70 | -0.14% | 517,074 |
| Jul 18, 2025 | 141.45 | 141.90 | 141.40 | 141.90 | 141.90 | 2.09% | 1,160,954 |
| Jul 17, 2025 | 139.05 | 139.05 | 138.55 | 139.00 | 139.00 | 0.32% | 767,217 |
| Jul 16, 2025 | 138.40 | 138.75 | 138.30 | 138.55 | 138.55 | -1.18% | 624,306 |
| Jul 15, 2025 | 138.25 | 140.40 | 138.25 | 140.20 | 140.20 | 2.60% | 1,090,386 |
| Jul 14, 2025 | 136.65 | 136.85 | 136.45 | 136.65 | 136.65 | -0.98% | 431,932 |
| Jul 11, 2025 | 136.90 | 138.00 | 136.75 | 138.00 | 138.00 | -0.22% | 592,372 |
| Jul 10, 2025 | 138.30 | 138.50 | 138.20 | 138.30 | 138.30 | 1.06% | 912,800 |
| Jul 9, 2025 | 136.90 | 137.10 | 136.70 | 136.85 | 136.85 | -0.29% | 465,253 |
| Jul 8, 2025 | 137.05 | 137.50 | 136.90 | 137.25 | 137.25 | -0.15% | 1,006,885 |