Fubon NASDAQ-100 2X Leveraged Index ETF (TPE:00670L)
Taiwan · Delayed Price · Currency is TWD 211.95
+9.35 (4.62%)
At close: Sep 22, 2026
TPE:00670L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 215.00 | 215.50 | 214.70 | 215.20 | 215.20 | 1.53% | 827,955 |
| Sep 22, 2026 | 213.20 | 213.40 | 211.95 | 211.95 | 211.95 | 4.62% | 1,171,314 |
| Sep 21, 2026 | 202.75 | 203.30 | 202.40 | 202.60 | 202.60 | 2.76% | 437,034 |
| Sep 20, 2026 | 197.05 | 199.35 | 196.95 | 197.15 | 197.15 | -1.05% | 67,844 |
| Sep 18, 2026 | 197.05 | 199.35 | 196.95 | 199.25 | 199.25 | 2.63% | 444,844 |
| Sep 17, 2026 | 194.40 | 194.70 | 193.90 | 194.15 | 194.15 | 0.75% | 385,997 |
| Sep 16, 2026 | 192.30 | 193.00 | 191.55 | 192.70 | 192.70 | -0.03% | 305,884 |
| Sep 15, 2026 | 194.45 | 194.85 | 192.45 | 192.75 | 192.75 | 0.10% | 467,003 |
| Sep 14, 2026 | 192.75 | 193.30 | 192.25 | 192.55 | 192.55 | -0.85% | 413,357 |
| Sep 11, 2026 | 194.55 | 194.75 | 192.95 | 194.20 | 194.20 | -2.26% | 748,799 |
| Sep 10, 2026 | 197.80 | 198.70 | 197.05 | 198.70 | 198.70 | -0.60% | 318,638 |
| Sep 9, 2026 | 200.00 | 200.40 | 199.75 | 199.90 | 199.90 | -0.77% | 396,740 |
| Sep 8, 2026 | 200.70 | 202.40 | 200.45 | 201.45 | 201.45 | 0.42% | 470,449 |
| Sep 7, 2026 | 199.85 | 200.60 | 199.70 | 200.60 | 200.60 | -0.17% | 606,513 |
| Sep 4, 2026 | 199.50 | 201.10 | 199.30 | 200.95 | 200.95 | 3.74% | 562,287 |
| Sep 3, 2026 | 194.60 | 195.70 | 193.70 | 193.70 | 193.70 | -0.08% | 1,197,245 |
| Sep 2, 2026 | 194.35 | 194.40 | 193.35 | 193.85 | 193.85 | -2.76% | 713,198 |
| Sep 1, 2026 | 199.40 | 199.60 | 198.45 | 199.35 | 199.35 | 0.20% | 530,686 |
| Aug 31, 2026 | 197.20 | 199.00 | 196.55 | 198.95 | 198.95 | -0.92% | 543,540 |
| Aug 28, 2026 | 201.20 | 201.95 | 200.80 | 200.80 | 200.80 | 0.85% | 522,674 |
| Aug 27, 2026 | 198.85 | 200.40 | 198.80 | 199.10 | 199.10 | 1.45% | 496,850 |
| Aug 26, 2026 | 194.80 | 196.60 | 194.30 | 196.25 | 196.25 | 0.13% | 514,241 |
| Aug 25, 2026 | 194.80 | 196.10 | 194.25 | 196.00 | 196.00 | -0.10% | 339,086 |
| Aug 24, 2026 | 198.50 | 198.50 | 196.20 | 196.20 | 196.20 | -0.76% | 321,293 |
| Aug 21, 2026 | 197.50 | 198.25 | 197.05 | 197.70 | 197.70 | -1.76% | 644,535 |
| Aug 20, 2026 | 201.75 | 202.10 | 200.80 | 201.25 | 201.25 | 0.88% | 188,325 |
| Aug 19, 2026 | 200.05 | 201.10 | 199.05 | 199.50 | 199.50 | -2.52% | 774,084 |
| Aug 18, 2026 | 208.05 | 208.05 | 204.30 | 204.65 | 204.65 | -2.38% | 797,592 |
| Aug 17, 2026 | 209.35 | 209.85 | 209.05 | 209.65 | 209.65 | 0.62% | 629,517 |
| Aug 14, 2026 | 208.80 | 208.90 | 208.10 | 208.35 | 208.35 | 1.46% | 817,652 |
| Aug 13, 2026 | 204.55 | 205.55 | 204.25 | 205.35 | 205.35 | 1.51% | 631,151 |
| Aug 12, 2026 | 201.95 | 202.75 | 201.95 | 202.30 | 202.30 | -0.93% | 437,472 |
| Aug 11, 2026 | 204.00 | 204.70 | 203.30 | 204.20 | 204.20 | -0.66% | 618,237 |
| Aug 10, 2026 | 204.75 | 205.60 | 204.35 | 205.55 | 205.55 | 2.44% | 700,106 |
| Aug 7, 2026 | 200.80 | 200.85 | 199.55 | 200.65 | 200.65 | -0.30% | 320,341 |
| Aug 6, 2026 | 200.40 | 201.50 | 199.55 | 201.25 | 201.25 | -2.42% | 560,324 |
| Aug 5, 2026 | 204.50 | 206.25 | 204.10 | 206.25 | 206.25 | 6.34% | 978,113 |
| Aug 4, 2026 | 191.80 | 194.45 | 191.60 | 193.95 | 193.95 | 2.73% | 689,963 |
| Aug 3, 2026 | 188.40 | 189.70 | 188.00 | 188.80 | 188.80 | 0.29% | 561,832 |
| Jul 31, 2026 | 187.45 | 188.25 | 185.95 | 188.25 | 188.25 | 8.03% | 985,196 |
| Jul 30, 2026 | 175.40 | 177.00 | 173.50 | 174.25 | 174.25 | -2.38% | 1,271,338 |
| Jul 29, 2026 | 181.65 | 181.80 | 176.45 | 178.50 | 178.50 | -0.94% | 893,467 |
| Jul 28, 2026 | 182.00 | 182.20 | 180.10 | 180.20 | 180.20 | -5.16% | 1,130,390 |
| Jul 27, 2026 | 189.10 | 190.10 | 188.00 | 190.00 | 190.00 | 0.61% | 614,381 |
| Jul 24, 2026 | 190.00 | 190.20 | 187.15 | 188.85 | 188.85 | -3.84% | 1,270,028 |
| Jul 23, 2026 | 197.70 | 197.90 | 194.75 | 196.40 | 196.40 | - | 324,132 |
| Jul 22, 2026 | 197.80 | 198.35 | 196.40 | 196.40 | 196.40 | 0.67% | 372,711 |
| Jul 21, 2026 | 192.40 | 195.40 | 192.40 | 195.10 | 195.10 | 1.61% | 707,105 |
| Jul 20, 2026 | 192.80 | 193.80 | 191.25 | 192.00 | 192.00 | 0.23% | 1,418,862 |
| Jul 17, 2026 | 195.90 | 196.00 | 191.50 | 191.55 | 191.55 | -6.47% | 1,783,954 |