Fubon NASDAQ-100 2X Leveraged Index ETF (TPE:00670L)
Taiwan · Delayed Price · Currency is TWD 206.60
-2.25 (-1.08%)
At close: May 15, 2026
TPE:00670L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 210.45 | 210.45 | 206.40 | 206.60 | - | -1.08% | 1,429,398 |
| May 14, 2026 | 210.20 | 210.40 | 208.15 | 208.85 | - | 1.88% | 953,285 |
| May 13, 2026 | 202.80 | 205.00 | 202.80 | 205.00 | - | 0.10% | 1,055,591 |
| May 12, 2026 | 206.05 | 206.40 | 204.00 | 204.80 | - | -0.29% | 1,499,466 |
| May 11, 2026 | 204.60 | 205.85 | 204.40 | 205.40 | - | 3.82% | 1,249,436 |
| May 8, 2026 | 197.35 | 198.00 | 196.95 | 197.85 | - | 0.66% | 1,065,953 |
| May 7, 2026 | 196.05 | 196.90 | 195.75 | 196.55 | - | 2.45% | 954,840 |
| May 6, 2026 | 191.00 | 191.95 | 190.95 | 191.85 | - | 3.53% | 1,384,519 |
| May 5, 2026 | 184.50 | 185.50 | 184.40 | 185.30 | - | -0.88% | 987,245 |
| May 4, 2026 | 185.60 | 186.95 | 185.50 | 186.95 | - | 5.24% | 1,495,945 |
| Apr 30, 2026 | 181.85 | 182.15 | 177.60 | 177.65 | - | -0.28% | 1,435,273 |
| Apr 29, 2026 | 177.40 | 178.35 | 176.70 | 178.15 | - | -0.64% | 1,592,725 |
| Apr 28, 2026 | 180.40 | 180.60 | 179.15 | 179.30 | - | -0.64% | 1,591,751 |
| Apr 27, 2026 | 180.60 | 181.30 | 180.40 | 180.45 | - | 2.85% | 2,036,640 |
| Apr 24, 2026 | 176.00 | 176.25 | 174.85 | 175.45 | - | 0.95% | 1,283,849 |
| Apr 23, 2026 | 175.20 | 175.45 | 172.75 | 173.80 | - | 0.70% | 2,579,660 |
| Apr 22, 2026 | 171.90 | 172.60 | 171.90 | 172.60 | - | 0.03% | 2,336,220 |
| Apr 21, 2026 | 172.25 | 172.60 | 172.05 | 172.55 | - | 1.32% | 1,457,631 |
| Apr 20, 2026 | 170.35 | 171.00 | 170.25 | 170.30 | - | 1.58% | 1,837,013 |
| Apr 17, 2026 | 168.05 | 168.30 | 167.60 | 167.65 | - | 0.03% | 1,489,510 |
| Apr 16, 2026 | 167.50 | 167.80 | 167.30 | 167.60 | - | 3.46% | 2,018,132 |
| Apr 15, 2026 | 162.40 | 162.75 | 162.00 | 162.00 | - | 3.05% | 3,307,991 |
| Apr 14, 2026 | 155.75 | 157.20 | 155.00 | 157.20 | - | 4.11% | 1,604,947 |
| Apr 13, 2026 | 150.65 | 151.20 | 150.65 | 151.00 | - | -1.53% | 1,057,243 |
| Apr 10, 2026 | 153.10 | 153.65 | 153.10 | 153.35 | - | 1.96% | 1,477,207 |
| Apr 9, 2026 | 150.55 | 150.75 | 150.05 | 150.40 | - | -0.95% | 1,103,136 |
| Apr 8, 2026 | 151.00 | 151.90 | 150.60 | 151.85 | - | 7.50% | 3,331,496 |
| Apr 7, 2026 | 141.85 | 142.05 | 140.45 | 141.25 | - | 3.37% | 1,854,556 |
| Apr 2, 2026 | 140.80 | 141.00 | 136.30 | 136.65 | - | -1.87% | 2,024,709 |
| Apr 1, 2026 | 139.00 | 139.25 | 138.20 | 139.25 | - | 6.50% | 2,129,849 |
| Mar 31, 2026 | 129.95 | 132.05 | 129.40 | 130.75 | - | -0.61% | 2,063,805 |
| Mar 30, 2026 | 131.30 | 131.70 | 129.00 | 131.55 | - | -4.88% | 3,300,525 |
| Mar 27, 2026 | 137.00 | 138.60 | 136.80 | 138.30 | - | -2.71% | 1,988,566 |
| Mar 26, 2026 | 143.30 | 143.50 | 141.80 | 142.15 | - | -1.04% | 1,300,102 |
| Mar 25, 2026 | 144.20 | 144.20 | 142.60 | 143.65 | - | 1.74% | 2,279,704 |
| Mar 24, 2026 | 142.50 | 142.60 | 141.15 | 141.20 | - | 1.77% | 4,377,224 |
| Mar 23, 2026 | 138.70 | 139.60 | 138.00 | 138.75 | - | -5.10% | 6,783,599 |
| Mar 20, 2026 | 146.50 | 146.85 | 145.90 | 146.20 | - | -0.34% | 1,248,045 |
| Mar 19, 2026 | 146.55 | 147.80 | 146.40 | 146.70 | - | -4.02% | 2,049,042 |
| Mar 18, 2026 | 151.80 | 152.90 | 151.80 | 152.85 | - | 2.45% | 957,480 |
| Mar 17, 2026 | 148.85 | 149.45 | 148.55 | 149.20 | - | 0.71% | 712,631 |
| Mar 16, 2026 | 148.15 | 148.35 | 147.45 | 148.15 | - | -0.47% | 812,270 |
| Mar 13, 2026 | 149.40 | 149.80 | 148.60 | 148.85 | - | -1.39% | 1,201,060 |
| Mar 12, 2026 | 151.50 | 152.05 | 150.30 | 150.95 | - | -2.49% | 948,135 |
| Mar 11, 2026 | 154.35 | 155.35 | 154.25 | 154.80 | - | 1.24% | 1,252,230 |
| Mar 10, 2026 | 152.85 | 153.70 | 152.00 | 152.90 | - | 6.03% | 1,725,229 |
| Mar 9, 2026 | 143.60 | 144.35 | 141.75 | 144.20 | - | -7.12% | 3,985,867 |
| Mar 6, 2026 | 154.85 | 155.50 | 154.60 | 155.25 | - | 0.26% | 927,220 |
| Mar 5, 2026 | 156.40 | 156.65 | 154.40 | 154.85 | - | 4.17% | 1,653,144 |
| Mar 4, 2026 | 151.05 | 151.30 | 148.45 | 148.65 | - | -2.04% | 1,839,664 |