Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Fubon NASDAQ-100 Index ETF (00662.TW)

78.45
-0.65
(-0.82%)
As of 12:32:46 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202578.4078.5078.2078.4578.453,177,766
Apr 14, 202578.8579.3578.5579.1079.103,986,072
Apr 11, 202576.3077.6575.9577.6577.654,134,688
Apr 10, 202580.5580.5579.5579.9579.957,367,260
Apr 9, 202571.4572.5070.7571.2071.207,240,185
Apr 8, 202574.1575.4074.0574.5574.555,434,099
Apr 7, 202570.9571.8570.3071.0071.0012,868,415
Apr 2, 202582.8083.0582.8082.8582.851,690,625
Apr 1, 202581.9082.3081.7582.2582.252,816,723
Mar 31, 202581.4581.6081.1081.4581.453,705,025
Mar 28, 202584.3084.4584.2584.4084.401,151,598
Mar 27, 202584.8084.9584.7084.8084.802,149,415
Mar 26, 202586.3086.4586.2086.3586.351,805,641
Mar 25, 202585.7085.7585.6085.6085.601,890,245
Mar 24, 202584.5584.6584.4584.6084.601,408,539
Mar 21, 202583.8083.8583.5083.5083.501,644,507
Mar 20, 202584.0084.4084.0084.3584.352,042,055
Mar 19, 202583.0583.1082.8582.9082.901,803,476
Mar 18, 202583.9083.9583.6583.6583.651,819,658
Mar 17, 202583.1083.1583.0583.1083.102,857,768
Mar 14, 202582.2582.5082.1582.3582.352,474,930
Mar 13, 202583.1583.1582.4082.5082.502,084,426
Mar 12, 202582.3582.4582.2082.4082.402,126,912
Mar 11, 202581.4082.5081.1082.4082.406,599,621
Mar 10, 202584.8085.2084.6085.0085.003,060,847
Mar 7, 202585.3085.4585.1585.1585.155,434,384
Mar 6, 202586.8587.2586.7587.2087.204,590,418
Mar 5, 202586.7586.8586.3086.6086.607,595,520
Mar 4, 202586.9587.0586.6087.0587.057,394,514
Mar 3, 202588.4588.5588.2588.5588.556,477,731
Feb 27, 202589.0589.4588.8589.4089.405,028,008
Feb 26, 202589.3589.5589.1589.4589.456,447,613
Feb 25, 202590.0090.2089.9590.1090.106,054,305
Feb 24, 202591.2591.6591.2591.4591.455,572,776
Feb 21, 202593.0093.1092.9092.9092.903,227,617
Feb 20, 202593.5093.5093.0093.0093.007,510,756
Feb 19, 202593.7093.7593.5093.5593.554,377,438
Feb 18, 202593.5093.7593.4093.6593.658,397,612
Feb 17, 202593.0593.5093.0593.4593.455,538,266
Feb 14, 202592.6593.1592.4093.0593.055,841,813
Feb 13, 202591.8092.1091.8092.0092.007,782,779
Feb 12, 202591.3591.5091.2591.2591.257,956,219
Feb 11, 202591.6091.7091.1091.2091.2015,130,860
Feb 10, 202591.2591.3090.9091.2591.255,148,211
Feb 7, 202592.0092.0091.4591.5591.559,690,810
Feb 6, 202591.4091.8091.2591.7591.752,656,719
Feb 5, 202591.0591.0590.6590.8090.801,718,841
Feb 4, 202590.7591.0089.8090.2090.202,214,127
Feb 3, 202590.0090.3089.0589.3089.305,659,975
Jan 22, 202591.0091.7091.0091.7091.702,860,050
Jan 21, 202589.9590.4589.8590.3590.353,911,300
Jan 20, 202590.5590.6590.1590.3590.353,793,629
Jan 17, 202589.5089.5089.2089.4589.455,236,752
Jan 16, 202590.1590.2089.9590.0090.002,049,714
Jan 15, 202588.3588.4588.2588.4088.401,455,137
Jan 14, 202588.7088.9088.6588.9088.902,672,693
Jan 13, 202588.6588.6588.1088.2588.253,423,739
Jan 10, 202589.2089.7089.0589.6089.601,659,678
Jan 9, 202589.6589.7089.5089.5589.552,139,547
Jan 8, 202589.5589.9089.5089.9089.908,544,894
Jan 7, 202591.1091.1590.6590.8090.8010,881,192
Jan 6, 202590.0590.5090.0590.5090.506,784,583
Jan 3, 202589.0089.1088.7589.0089.005,963,703
Jan 2, 202588.9589.1088.7088.8088.8018,438,874
Dec 31, 202489.4089.5589.2589.4089.402,770,502
Dec 30, 202490.7090.7090.3590.4090.403,282,082
Dec 27, 202491.8091.8091.3591.4091.402,717,894
Dec 26, 202491.9592.1591.8092.0592.054,535,576
Dec 25, 202493.0093.0091.7092.0592.056,197,953
Dec 24, 202490.5090.5590.3590.5090.502,068,727
Dec 23, 202489.5090.2589.5090.2090.203,268,964
Dec 20, 202488.4588.5088.1088.3088.303,534,121
Dec 19, 202489.4089.4589.0089.3089.306,078,414
Dec 18, 202492.1092.2592.0092.1592.152,005,955
Dec 17, 202492.4092.6092.3592.5092.508,374,135
Dec 16, 202491.3591.4591.1591.2591.257,975,769
Dec 13, 202491.0091.1090.7590.8090.802,864,283
Dec 12, 202491.0091.1090.8590.9590.954,916,517
Dec 11, 202489.6089.6089.4089.5589.552,261,438
Dec 10, 202489.7589.7589.4589.5589.553,430,993
Dec 9, 202490.3090.5090.0590.4590.457,518,707
Dec 6, 202489.3589.5589.2589.4589.4510,018,404
Dec 5, 202489.3589.8589.3589.7589.759,559,106
Dec 4, 202489.3089.3588.9588.9588.957,441,642
Dec 3, 202489.0089.1588.8089.1589.153,575,871
Dec 2, 202487.5087.8587.3587.8087.808,230,815
Nov 29, 202487.0087.4086.9087.3087.302,880,470
Nov 28, 202486.9587.0086.8086.9586.952,463,167
Nov 27, 202487.4587.6587.3587.3587.354,661,217
Nov 26, 202487.0087.1086.5587.0087.001,588,920
Nov 25, 202487.7587.7587.3087.3087.304,117,975
Nov 22, 202486.7087.0586.7086.8086.806,864,069
Nov 21, 202486.2086.5086.1086.4586.451,783,850
Nov 20, 202486.7086.7086.7086.7086.701,584
Nov 19, 202486.0086.1585.8586.0086.003,671,205
Nov 18, 202485.8086.1585.7586.0586.056,566,071
Nov 15, 202487.7087.7087.0087.0087.004,841,409
Nov 14, 202488.0088.2087.9587.9587.953,575,658
Nov 13, 202487.9588.0087.7587.8087.806,069,154
Nov 12, 202488.1088.2087.9087.9587.953,804,624
Nov 11, 202487.8088.2087.7088.1588.154,802,272
Nov 8, 202487.4587.5087.2087.2087.202,467,012
Nov 7, 202486.3086.5586.2586.5586.552,281,346
Nov 6, 202483.4084.9583.4084.4584.453,692,797
Nov 5, 202482.1582.4582.0082.3082.301,626,723
Nov 4, 202482.5082.6582.2082.4082.401,627,107
Nov 1, 202482.3082.4082.0582.2082.203,833,177
Oct 30, 202484.9085.2084.8084.8084.801,645,760
Oct 29, 202484.3084.3084.0084.0584.051,078,100
Oct 28, 202484.4584.8084.4584.6084.602,892,623
Oct 25, 202483.8083.8583.5583.6083.60498,682
Oct 24, 202483.5083.5083.2583.2583.251,280,902
Oct 23, 202483.9084.2083.9084.1084.10609,515
Oct 22, 202484.0084.0083.7583.9083.90464,475
Oct 21, 202483.9584.1083.5083.5583.551,935,323
Oct 18, 202483.6083.8083.4583.7583.751,691,757
Oct 17, 202483.6583.6583.3583.5083.501,550,301
Oct 16, 202483.8083.8583.6583.7583.752,100,200
Oct 15, 202484.5084.9084.4084.8084.801,763,895
Oct 14, 202484.0084.0083.8583.9583.951,997,980
Oct 11, 202483.8584.0583.8083.8583.851,453,547
Oct 9, 202483.2583.4083.0083.0583.051,214,151
Oct 8, 202482.2582.3581.9082.1082.101,992,464
Oct 7, 202483.2083.3582.9082.9582.952,353,503
Oct 4, 202481.6582.0581.6581.9081.901,050,599
Oct 1, 202481.7582.5581.7582.3082.301,270,987
Sep 30, 202481.5581.7081.2581.3081.301,488,583
Sep 27, 202482.5582.5581.9582.1582.151,386,212
Sep 26, 202482.5082.8082.4582.7582.751,371,821
Sep 25, 202481.8581.8581.6081.7081.701,292,222
Sep 24, 202481.8582.0581.7081.8581.851,032,507
Sep 23, 202481.6082.1081.6081.9581.951,216,666
Sep 20, 202481.5081.5081.2081.2581.252,311,316
Sep 19, 202480.0080.9580.0080.8080.802,511,411
Sep 18, 202480.0080.2579.8579.9579.95730,986
Sep 16, 202480.3580.3580.0080.0080.00818,539
Sep 13, 202480.4080.4080.0080.1080.102,359,558
Sep 12, 202479.3579.9079.3579.8579.852,483,405
Sep 11, 202477.8077.9077.2077.2077.20923,479
Sep 10, 202477.3077.3076.9577.1077.10953,636
Sep 9, 202476.2576.7076.1576.5576.551,530,699
Sep 6, 202477.7077.8577.4077.5577.552,106,091
Sep 5, 202478.3578.6077.9578.0578.051,238,032
Sep 4, 202478.0578.2577.8077.9577.952,405,272
Sep 3, 202480.7080.9080.6080.6580.65583,593
Sep 2, 202480.7080.7580.6080.6580.651,110,432
Aug 30, 202479.6079.9579.6079.9579.95785,884
Aug 29, 202479.1079.1578.9079.0579.052,095,669
Aug 28, 202480.3080.6080.3080.6080.60368,934
Aug 27, 202480.1080.3079.9580.2580.251,179,000
Aug 26, 202480.9581.0580.7080.9080.901,805,433
Aug 23, 202480.6580.8580.5080.8580.85722,875
Aug 22, 202481.3581.6081.3581.5081.50773,425
Aug 21, 202481.2081.2080.8581.2081.201,539,736
Aug 20, 202481.3081.4581.1081.3081.302,648,846
Aug 19, 202481.3081.3080.3080.3580.352,378,580
Aug 16, 202481.1581.5081.1581.3081.303,196,157
Aug 15, 202479.4079.6579.1579.4579.451,092,816
Aug 14, 202479.5079.5078.9579.0579.051,605,202
Aug 13, 202477.7077.8077.5077.6077.601,425,179
Aug 12, 202477.2577.6077.2077.5077.501,407,630
Aug 9, 202477.2077.2576.5076.7576.751,412,923
Aug 8, 202475.1075.5074.9575.1075.101,864,611
Aug 7, 202476.2077.2076.0077.0577.052,866,313
Aug 6, 202476.2077.0076.2076.5576.553,868,155
Aug 5, 202476.2076.3074.4074.6074.604,642,811
Aug 2, 202479.4079.5078.6578.8078.804,235,366
Aug 1, 202482.6082.6082.0082.3582.352,272,878
Jul 31, 202480.2580.5580.1080.2080.201,210,591
Jul 30, 202480.6080.6580.1580.6080.60821,220
Jul 29, 202480.9581.1580.8081.1581.151,867,176
Jul 26, 202479.8580.2079.7080.2080.203,508,357
Jul 23, 202483.2083.5583.2083.4583.451,516,082
Jul 22, 202482.8082.9082.3082.8082.804,855,350
Jul 19, 202483.0083.3083.0083.2583.251,252,716
Jul 18, 202483.5583.5583.1083.1083.107,099,960
Jul 17, 202485.7085.7085.1585.1585.152,772,623
Jul 16, 202485.9086.0585.8085.9585.951,376,438
Jul 15, 202485.3085.8085.2585.8085.803,936,668
Jul 12, 202484.6584.7084.3584.5084.504,365,648
Jul 11, 202486.6086.7586.5586.7086.704,967,217
Jul 10, 202486.0586.1585.9586.0586.053,068,922
Jul 9, 202485.6586.1085.6586.0086.003,564,751
Jul 8, 202484.9585.2084.9585.0585.055,093,014
Jul 5, 202484.4584.5584.2584.4084.402,771,071
Jul 4, 202485.0085.1084.5584.6584.653,069,678
Jul 3, 202483.8584.4583.8584.4584.453,992,053
Jul 2, 202482.9083.0082.7583.0083.004,146,852
Jul 1, 202482.5082.7082.3082.7082.704,341,352
Jun 28, 202482.8583.2082.8582.9582.952,707,729
Jun 27, 202482.4082.4082.1082.3082.303,684,937
Jun 26, 202482.1082.4582.1082.4582.452,658,033
Jun 25, 202481.0581.3080.9081.3081.304,186,418
Jun 24, 202482.2582.2581.6081.7581.7511,322,646
Jun 21, 202482.5582.6081.9582.1582.1515,264,350
Jun 20, 202483.3083.6083.3083.6083.601,468,325
Jun 19, 202483.2583.3083.1083.2583.252,300,298
Jun 18, 202483.0583.1582.9083.1583.155,139,788
Jun 17, 202482.0082.1581.8582.0082.004,935,623
Jun 14, 202481.4081.8581.4081.7581.751,846,691
Jun 13, 202481.4581.5581.2081.4081.4010,058,748
Jun 12, 202480.0080.3079.9080.2080.202,794,991
Jun 11, 202479.3079.5579.3079.3579.352,313,860
Jun 7, 202479.0079.1578.9579.0579.052,278,280
Jun 6, 202479.1579.2579.0079.0579.052,712,269
Jun 5, 202477.8077.9577.7577.8077.802,868,042
Jun 4, 202477.5577.7077.5077.5577.55920,498
Jun 3, 202477.5578.0077.3077.5077.502,451,782
May 31, 202477.2077.4077.1577.2577.251,531,012
May 30, 202477.9077.9077.6577.6577.652,094,300
May 29, 202478.3078.3078.1578.2078.20781,602
May 28, 202477.9578.2577.9578.1578.153,132,876
May 27, 202478.0078.0077.7577.8577.85739,404
May 24, 202477.7077.7077.2577.3577.353,963,250
May 23, 202478.2078.4078.0578.3078.301,594,537
May 22, 202477.8577.9077.7577.8077.802,537,763
May 21, 202477.7077.7077.4577.6077.60619,401
May 20, 202477.0577.1576.9077.1077.10411,477
May 17, 202476.9077.1076.7077.0077.001,472,872
May 16, 202476.9577.0576.8076.9076.902,151,744
May 15, 202476.0076.3075.9576.0076.002,402,855
May 14, 202475.9075.9075.6075.6075.606,075,121
May 13, 202475.6076.0075.6076.0076.001,905,998
May 10, 202475.6075.6575.4575.4575.452,483,113
May 9, 202475.2575.4575.1575.3075.303,272,996
May 8, 202475.3075.4575.2575.2575.251,050,579
May 7, 202475.0075.3575.0075.2575.253,399,841
May 6, 202474.4574.4574.3574.4074.402,113,337
May 3, 202473.7573.7573.5073.6073.601,654,957
May 2, 202473.1073.1072.9072.9572.951,493,100
Apr 30, 202474.5074.5074.2074.2574.251,400,207
Apr 29, 202474.2074.5074.2074.4574.451,047,540
Apr 26, 202473.4073.8573.4073.8573.851,666,364
Apr 25, 202472.8072.8072.3572.4572.45739,588
Apr 24, 202473.5573.6073.3573.5073.503,527,239
Apr 23, 202472.1572.1571.9572.0572.051,789,827
Apr 22, 202471.4071.7571.2571.7571.752,574,641
Apr 19, 202472.4072.4071.3071.9071.902,425,873
Apr 18, 202473.3073.3072.9073.0073.002,531,036
Apr 17, 202473.9574.2073.9574.0074.002,123,221
Apr 16, 202473.8573.9573.6073.9573.954,049,884
Apr 15, 202475.1575.1574.8575.0075.005,226,075

Related Tickers