Fubon NASDAQ-100 2X Leveraged Index ETF (TPE:00670L)
Taiwan · Delayed Price · Currency is TWD 145.15
+1.90 (1.33%)
At close: Jul 28, 2025, 1:30 PM CST
TPE:00670L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 141.85 | 142.65 | 141.75 | 142.35 | - | -3.88% | 1,881,425 |
| Jul 31, 2025 | 147.40 | 148.20 | 147.35 | 148.10 | - | 2.49% | 1,304,679 |
| Jul 30, 2025 | 144.35 | 144.55 | 144.10 | 144.50 | - | -0.28% | 476,483 |
| Jul 29, 2025 | 144.90 | 145.00 | 144.60 | 144.90 | - | -0.21% | 596,308 |
| Jul 28, 2025 | 144.95 | 145.20 | 144.75 | 145.20 | - | 1.36% | 867,253 |
| Jul 25, 2025 | 143.20 | 143.50 | 143.00 | 143.25 | - | 0.24% | 631,263 |
| Jul 24, 2025 | 142.95 | 143.30 | 142.80 | 142.90 | - | 1.10% | 615,489 |
| Jul 23, 2025 | 140.90 | 141.45 | 140.75 | 141.35 | - | -0.39% | 528,178 |
| Jul 22, 2025 | 142.35 | 142.80 | 141.85 | 141.90 | - | 0.14% | 1,387,185 |
| Jul 21, 2025 | 141.30 | 141.70 | 141.30 | 141.70 | - | -0.14% | 487,567 |
| Jul 18, 2025 | 141.45 | 141.90 | 141.40 | 141.90 | - | 2.09% | 1,124,340 |
| Jul 17, 2025 | 139.05 | 139.05 | 138.55 | 139.00 | - | 0.32% | 738,814 |
| Jul 16, 2025 | 138.40 | 138.75 | 138.30 | 138.55 | - | -1.18% | 592,500 |
| Jul 15, 2025 | 138.25 | 140.40 | 138.25 | 140.20 | - | 2.60% | 1,054,522 |
| Jul 14, 2025 | 136.65 | 136.85 | 136.45 | 136.65 | - | -0.98% | 415,406 |
| Jul 11, 2025 | 136.90 | 138.00 | 136.75 | 138.00 | - | -0.22% | 575,041 |
| Jul 10, 2025 | 138.30 | 138.50 | 138.20 | 138.30 | - | 1.06% | 898,300 |
| Jul 9, 2025 | 136.90 | 137.10 | 136.70 | 136.85 | - | -0.29% | 450,400 |
| Jul 8, 2025 | 137.05 | 137.50 | 136.90 | 137.25 | - | -0.15% | 983,577 |
| Jul 7, 2025 | 137.85 | 138.15 | 137.25 | 137.45 | - | -0.54% | 899,291 |
| Jul 4, 2025 | 138.60 | 138.90 | 138.20 | 138.20 | - | 1.06% | 1,507,222 |
| Jul 3, 2025 | 136.65 | 136.85 | 136.20 | 136.75 | - | 0.92% | 808,470 |
| Jul 2, 2025 | 135.10 | 135.75 | 134.55 | 135.50 | - | -0.77% | 999,453 |
| Jul 1, 2025 | 137.15 | 137.35 | 136.50 | 136.55 | - | -0.15% | 1,353,295 |
| Jun 30, 2025 | 136.15 | 136.90 | 136.05 | 136.75 | - | 1.60% | 1,269,177 |
| Jun 27, 2025 | 134.30 | 134.75 | 134.25 | 134.60 | - | 1.74% | 1,465,754 |
| Jun 26, 2025 | 132.15 | 132.50 | 132.00 | 132.30 | - | 0.38% | 1,082,100 |
| Jun 25, 2025 | 131.55 | 131.80 | 131.30 | 131.80 | - | 1.54% | 1,181,076 |
| Jun 24, 2025 | 129.30 | 129.95 | 129.20 | 129.80 | - | 4.22% | 1,654,682 |
| Jun 23, 2025 | 124.05 | 124.60 | 123.50 | 124.55 | - | -0.84% | 831,434 |
| Jun 20, 2025 | 125.55 | 125.85 | 125.10 | 125.60 | - | 0.04% | 777,090 |
| Jun 19, 2025 | 125.60 | 125.65 | 124.70 | 125.55 | - | -1.02% | 1,868,634 |
| Jun 18, 2025 | 126.65 | 127.05 | 126.35 | 126.85 | - | -0.70% | 654,036 |
| Jun 17, 2025 | 127.80 | 128.10 | 127.20 | 127.75 | - | 1.19% | 1,284,175 |
| Jun 16, 2025 | 125.95 | 126.25 | 125.70 | 126.25 | - | 1.61% | 920,198 |
| Jun 13, 2025 | 124.25 | 125.05 | 123.60 | 124.25 | - | -2.66% | 2,625,381 |
| Jun 12, 2025 | 127.40 | 127.65 | 126.75 | 127.65 | - | -0.47% | 1,294,087 |
| Jun 11, 2025 | 128.70 | 128.70 | 128.15 | 128.25 | - | 1.02% | 827,019 |
| Jun 10, 2025 | 127.95 | 129.25 | 126.95 | 126.95 | - | 0.28% | 1,125,257 |
| Jun 9, 2025 | 126.75 | 126.75 | 126.40 | 126.60 | - | 0.72% | 813,386 |
| Jun 6, 2025 | 124.70 | 125.80 | 124.60 | 125.70 | - | -0.55% | 832,446 |
| Jun 5, 2025 | 126.60 | 126.75 | 126.40 | 126.40 | - | 0.32% | 1,068,215 |
| Jun 4, 2025 | 126.25 | 126.25 | 125.70 | 126.00 | - | 2.11% | 1,183,055 |
| Jun 3, 2025 | 123.55 | 123.80 | 123.10 | 123.40 | - | 2.28% | 786,244 |
| Jun 2, 2025 | 121.60 | 121.75 | 120.65 | 120.65 | - | -5.37% | 1,853,694 |
| May 29, 2025 | 127.30 | 127.50 | 126.90 | 127.50 | - | 3.41% | 2,536,509 |
| May 28, 2025 | 123.55 | 123.70 | 123.15 | 123.30 | - | 2.45% | 1,693,583 |
| May 27, 2025 | 120.80 | 120.80 | 119.95 | 120.35 | - | -0.21% | 759,269 |
| May 26, 2025 | 120.00 | 120.90 | 119.80 | 120.60 | - | 0.33% | 1,296,120 |
| May 23, 2025 | 120.40 | 120.50 | 119.90 | 120.20 | - | -0.12% | 975,341 |