Fubon Hang Seng China Enterprises ETF (TPE:00700)
Taiwan · Delayed Price · Currency is TWD 17.18
+0.16 (0.94%)
At close: Sep 22, 2026
TPE:00700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.15 | 17.16 | 17.02 | 17.02 | 17.02 | -0.93% | 216,466 |
| Sep 22, 2026 | 17.02 | 17.25 | 17.02 | 17.18 | 17.18 | 0.94% | 119,069 |
| Sep 21, 2026 | 16.90 | 17.06 | 16.90 | 17.02 | 17.02 | 0.59% | 77,016 |
| Sep 18, 2026 | 16.81 | 16.93 | 16.81 | 16.92 | 16.92 | 1.01% | 137,887 |
| Sep 17, 2026 | 16.79 | 16.82 | 16.64 | 16.75 | 16.75 | -0.48% | 162,805 |
| Sep 16, 2026 | 16.99 | 17.04 | 16.83 | 16.83 | 16.83 | -1.00% | 38,697 |
| Sep 15, 2026 | 17.05 | 17.08 | 16.99 | 17.00 | 17.00 | - | 68,095 |
| Sep 14, 2026 | 16.80 | 17.01 | 16.80 | 17.00 | 17.00 | 1.01% | 117,718 |
| Sep 11, 2026 | 16.68 | 16.93 | 16.68 | 16.83 | 16.83 | 0.12% | 111,817 |
| Sep 10, 2026 | 16.96 | 16.96 | 16.78 | 16.81 | 16.81 | -1.00% | 583,468 |
| Sep 9, 2026 | 17.08 | 17.18 | 16.92 | 16.98 | 16.98 | -0.70% | 183,512 |
| Sep 8, 2026 | 17.19 | 17.19 | 17.02 | 17.10 | 17.10 | -0.75% | 263,353 |
| Sep 7, 2026 | 17.55 | 17.61 | 17.21 | 17.23 | 17.23 | -1.82% | 112,524 |
| Sep 4, 2026 | 17.45 | 17.65 | 17.45 | 17.55 | 17.55 | 2.21% | 181,391 |
| Sep 3, 2026 | 17.36 | 17.48 | 17.17 | 17.17 | 17.17 | -0.41% | 112,696 |
| Sep 2, 2026 | 17.29 | 17.29 | 17.10 | 17.24 | 17.24 | -0.12% | 182,199 |
| Sep 1, 2026 | 17.31 | 17.31 | 17.21 | 17.26 | 17.26 | -0.46% | 76,076 |
| Aug 31, 2026 | 17.27 | 17.35 | 17.22 | 17.34 | 17.34 | -0.29% | 199,966 |
| Aug 28, 2026 | 17.33 | 17.40 | 17.19 | 17.39 | 17.39 | - | 181,723 |
| Aug 27, 2026 | 17.50 | 17.54 | 17.34 | 17.39 | 17.39 | -0.97% | 86,647 |
| Aug 26, 2026 | 17.45 | 17.66 | 17.45 | 17.56 | 17.56 | 1.21% | 80,670 |
| Aug 25, 2026 | 17.45 | 17.45 | 17.33 | 17.35 | 17.35 | -0.23% | 167,455 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.30 | 17.39 | 17.39 | -1.42% | 167,535 |
| Aug 21, 2026 | 17.60 | 17.68 | 17.60 | 17.64 | 17.64 | -0.51% | 268,594 |
| Aug 20, 2026 | 17.50 | 17.73 | 17.50 | 17.73 | 17.73 | 1.78% | 246,664 |
| Aug 19, 2026 | 17.35 | 17.44 | 17.35 | 17.42 | 17.42 | 1.46% | 59,699 |
| Aug 18, 2026 | 17.24 | 17.24 | 17.12 | 17.17 | 17.17 | -1.32% | 83,205 |
| Aug 17, 2026 | 17.20 | 17.64 | 17.20 | 17.40 | 17.40 | 1.16% | 74,514 |
| Aug 14, 2026 | 17.30 | 17.32 | 17.18 | 17.20 | 17.20 | -1.94% | 158,317 |
| Aug 13, 2026 | 17.47 | 17.54 | 17.41 | 17.54 | 17.54 | 0.40% | 101,791 |
| Aug 12, 2026 | 17.70 | 17.70 | 17.45 | 17.47 | 17.47 | -2.13% | 141,376 |
| Aug 11, 2026 | 18.00 | 18.08 | 17.85 | 17.85 | 17.85 | -0.06% | 115,120 |
| Aug 10, 2026 | 17.87 | 17.99 | 17.86 | 17.86 | 17.86 | 0.62% | 197,024 |
| Aug 7, 2026 | 17.76 | 17.76 | 17.65 | 17.75 | 17.75 | - | 275,540 |
| Aug 6, 2026 | 17.88 | 17.88 | 17.71 | 17.75 | 17.75 | -0.89% | 1,074,828 |
| Aug 5, 2026 | 17.94 | 18.02 | 17.85 | 17.91 | 17.91 | - | 481,520 |
| Aug 4, 2026 | 18.03 | 18.24 | 17.91 | 17.91 | 17.91 | -0.61% | 395,701 |
| Aug 3, 2026 | 17.99 | 18.11 | 17.96 | 18.02 | 18.02 | 0.17% | 838,128 |
| Jul 31, 2026 | 18.20 | 18.30 | 17.87 | 17.99 | 17.99 | -0.33% | 960,457 |
| Jul 30, 2026 | 17.94 | 18.17 | 17.94 | 18.05 | 18.05 | 0.45% | 440,901 |
| Jul 29, 2026 | 17.54 | 18.08 | 17.54 | 17.97 | 17.97 | 2.51% | 967,344 |
| Jul 28, 2026 | 17.55 | 17.71 | 17.45 | 17.53 | 17.53 | 0.63% | 688,372 |
| Jul 27, 2026 | 17.30 | 17.44 | 17.20 | 17.42 | 17.42 | 1.52% | 352,261 |
| Jul 24, 2026 | 17.23 | 17.24 | 17.11 | 17.16 | 17.16 | -1.15% | 172,254 |
| Jul 23, 2026 | 17.27 | 17.37 | 17.10 | 17.36 | 17.36 | 1.17% | 560,975 |
| Jul 22, 2026 | 17.18 | 17.28 | 17.11 | 17.16 | 17.16 | -1.15% | 557,097 |
| Jul 21, 2026 | 17.60 | 17.60 | 17.30 | 17.36 | 17.36 | -0.57% | 587,543 |
| Jul 20, 2026 | 17.01 | 17.50 | 17.00 | 17.46 | 17.46 | 3.80% | 899,785 |
| Jul 17, 2026 | 17.16 | 17.39 | 16.82 | 16.82 | 16.82 | -3.11% | 524,599 |
| Jul 16, 2026 | 16.93 | 17.37 | 16.93 | 17.36 | 17.36 | 2.54% | 447,448 |