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

Taiwan - Delayed Quote TWD

Fubon S&P US Preferred Stock ETF (00717.TW)

14.92
-0.16
(-1.06%)
At close: April 30 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.0015.0014.9214.9214.92236,000
Apr 29, 202515.1415.1515.0815.0815.0841,000
Apr 28, 202515.1615.1615.1015.1315.1357,000
Apr 25, 202515.0815.1515.0815.1315.1389,000
Apr 24, 202515.0115.0515.0115.0115.0159,000
Apr 23, 2025 0.173 Dividend
Apr 23, 202514.8614.9614.8614.9314.93610,011
Apr 22, 202514.8814.8814.8614.8614.6988,000
Apr 21, 202514.9915.0014.8814.8814.71168,156
Apr 18, 202514.9115.0114.9114.9914.82128,764
Apr 17, 202514.9414.9414.9114.9314.7696,000
Apr 16, 202514.8714.9214.8714.9114.74226,000
Apr 15, 202514.8014.8314.8014.8214.6541,000
Apr 14, 202514.7714.7814.7214.7614.59138,000
Apr 11, 202514.8914.8914.8014.8614.6980,000
Apr 10, 202515.2015.2015.0615.1915.01168,288
Apr 9, 202515.0215.0214.7614.7614.59296,074
Apr 8, 202514.8115.2014.8115.0214.85257,500
Apr 7, 202515.0115.0514.9014.9914.82705,130
Apr 2, 202515.7815.7815.7515.7615.5842,010
Apr 1, 202515.7615.7815.7615.7815.6071,152
Mar 31, 202515.8315.8515.8215.8415.66131,049
Mar 28, 202515.9215.9515.9215.9415.7557,000
Mar 27, 202516.0016.0015.9615.9715.78119,098
Mar 26, 202516.0916.1016.0716.0915.90160,000
Mar 25, 202516.0716.0816.0516.0515.8658,000
Mar 24, 202516.0216.0616.0216.0615.8721,000
Mar 21, 202516.0516.0916.0416.0415.8573,948
Mar 20, 202516.0916.1016.0616.0615.8777,000
Mar 19, 202516.0516.0516.0216.0215.8333,100
Mar 18, 202516.0416.0616.0416.0515.8690,100
Mar 17, 202515.9515.9715.9015.9615.77113,138
Mar 14, 202515.8915.9215.8615.8915.7166,042
Mar 13, 202515.8415.8615.8415.8515.6797,018
Mar 12, 202515.8215.8215.8015.8115.6351,000
Mar 11, 202515.8815.8815.8215.8215.6445,050
Mar 10, 202515.9515.9515.9315.9415.7540,564
Mar 7, 202516.0416.0416.0016.0215.8313,703
Mar 6, 202516.0516.0916.0516.0715.8874,060
Mar 5, 202516.1116.1116.0316.0715.8829,000
Mar 4, 202516.1716.1816.1416.1615.97151,000
Mar 3, 202516.2016.2016.1616.2016.01204,335
Feb 27, 202516.2016.2016.1716.1916.0066,026
Feb 26, 202516.1716.2316.1716.1815.99215,000
Feb 25, 202516.0716.1316.0716.1015.91245,604
Feb 24, 202516.0716.0816.0616.0715.88133,000
Feb 21, 202516.0816.0916.0616.0715.8870,288
Feb 20, 202516.1016.1216.0816.0815.8946,005
Feb 19, 202516.1616.1616.1216.1415.9546,130
Feb 18, 202516.1416.1716.1416.1615.97222,100
Feb 17, 202516.1016.1516.1016.1415.95120,000
Feb 14, 202516.0616.1116.0616.1015.91188,000
Feb 13, 202516.0016.0916.0016.0515.86213,000
Feb 12, 202516.1016.1116.1016.1115.92136,299
Feb 11, 202516.1016.1316.1016.1015.91111,000
Feb 10, 202516.0716.1216.0716.1015.91164,860
Feb 7, 202516.1416.1416.0816.1215.93142,000
Feb 6, 202516.1316.1616.1016.1515.96394,061
Feb 5, 202516.0616.0616.0016.0315.8438,000
Feb 4, 202516.1316.1316.0416.0515.8642,080
Feb 3, 202516.1816.2516.1716.2316.04234,560
Jan 22, 202516.1216.1916.1216.1815.99197,000
Jan 21, 202516.0316.0316.0016.0115.82101,000
Jan 20, 202516.0916.0916.0316.0415.85144,579
Jan 17, 2025 0.157 Dividend
Jan 17, 202516.1016.1016.0716.0915.90168,000
Jan 16, 202516.2816.2816.2116.2615.92168,000
Jan 15, 202515.9616.0015.9616.0015.6696,908
Jan 14, 202515.9715.9715.9415.9415.6054,500
Jan 13, 202516.0216.0416.0216.0415.7029,211
Jan 10, 202516.1516.1816.1416.1715.8356,404
Jan 9, 202516.1816.1816.1516.1515.8122,195
Jan 8, 202516.1516.2016.1516.2015.8680,300
Jan 7, 202516.4316.4316.3216.3215.9765,000
Jan 6, 202516.4116.4516.4116.4416.09318,000
Jan 3, 202516.2516.3116.2416.3015.95276,346
Jan 2, 202516.0216.0816.0216.0715.73218,120
Dec 31, 202415.9716.0115.9616.0115.67114,106
Dec 30, 202415.9115.9115.8715.8715.53328,899
Dec 27, 202415.9715.9815.9515.9515.6128,000
Dec 26, 202415.9916.0315.9915.9915.65100,000
Dec 25, 202416.0016.0015.9615.9715.6335,352
Dec 24, 202416.0316.0316.0016.0115.6711,000
Dec 23, 202416.0016.0816.0016.0715.7395,000
Dec 20, 202416.0116.0315.9915.9915.65115,050
Dec 19, 202416.0016.0916.0016.0715.73248,105
Dec 18, 202416.1616.1716.1616.1615.82102,092
Dec 17, 202416.1516.1616.1416.1515.8153,006
Dec 16, 202416.2316.2316.1816.2015.8688,043
Dec 13, 202416.3016.3016.2516.2615.9271,009
Dec 12, 202416.3316.3516.3216.3215.97947,136
Dec 11, 202416.2716.3316.2716.3215.97251,301
Dec 10, 202416.3316.3316.2716.2715.93139,811
Dec 9, 202416.3516.3916.3416.3716.0295,088
Dec 6, 202416.3216.3816.3216.3315.98141,198
Dec 5, 202416.3516.3516.3016.3215.9786,005
Dec 4, 202416.3816.3816.3316.3315.98108,000
Dec 3, 202416.5216.5216.4616.4916.14147,049
Dec 2, 202416.4716.5016.4616.4916.14339,062
Nov 29, 202416.3916.4016.3716.3716.02267,097
Nov 28, 202416.3716.4016.3616.3916.04138,030
Nov 27, 202416.3316.3916.3316.3616.0140,000
Nov 26, 202416.4516.5016.4416.4416.0999,000
Nov 25, 202416.4016.4316.3516.3616.0150,000
Nov 22, 202416.3416.3716.3416.3616.0183,119
Nov 21, 202416.2516.3016.2516.2715.9335,000
Nov 20, 202416.2816.2816.2816.2815.9473
Nov 19, 202416.3816.3816.3216.3215.978,000
Nov 18, 202416.3416.4316.3416.4116.06123,770
Nov 15, 202416.4416.4516.4116.4116.0651,101
Nov 14, 202416.4416.4616.4316.4516.10132,000
Nov 13, 202416.4616.4616.4316.4416.09156,812
Nov 12, 202416.5816.5816.5416.5616.21112,010
Nov 11, 202416.5316.6016.4616.5816.23467,358
Nov 8, 202416.4216.4216.3616.3716.0245,304
Nov 7, 202416.4616.4616.4316.4316.08194,000
Nov 6, 202416.2716.4816.2716.4516.10141,111
Nov 5, 202416.1416.2216.1416.2215.88267,016
Nov 4, 202416.1716.1716.0216.0215.6875,542
Nov 1, 202416.2516.2516.1716.1815.8435,000
Oct 30, 202416.3316.3316.2816.2815.9445,183
Oct 29, 202416.3516.3516.3316.3415.9945,000
Oct 28, 202416.3916.3916.3116.3415.9990,001
Oct 25, 202416.3516.4016.3416.3415.99101,000
Oct 24, 202416.3216.3616.3116.3115.9621,000
Oct 23, 202416.3916.4516.3916.4316.08148,866
Oct 22, 202416.4916.4916.3916.3916.0488,000
Oct 21, 202416.6116.6116.4816.4816.13124,183
Oct 18, 202416.6116.6216.6016.6116.26157,048
Oct 17, 2024 0.167 Dividend
Oct 17, 202416.6516.6816.6516.6716.32144,084
Oct 16, 202416.6816.8016.6716.7916.27503,769
Oct 15, 202416.6816.7216.6816.7216.20527,785
Oct 14, 202416.6116.6816.6116.6716.15165,216
Oct 11, 202416.6016.6316.5816.5916.08136,722
Oct 9, 202416.5916.6516.5816.5916.08303,000
Oct 8, 202416.5916.5916.5216.5516.04111,000
Oct 7, 202416.6016.6816.6016.6716.15382,162
Oct 4, 202416.4016.6016.4016.6016.09640,302
Oct 1, 202416.3516.4116.3316.4015.8980,592
Sep 30, 202416.4316.4416.4016.4015.89194,387
Sep 27, 202416.5616.5616.4916.5116.00247,527
Sep 26, 202416.5616.6016.5516.5716.06205,302
Sep 25, 202416.5516.5816.5416.5616.05299,130
Sep 24, 202416.6116.6516.5916.5916.08274,471
Sep 23, 202416.5416.6316.5416.6116.10375,656
Sep 20, 202416.5016.5516.5016.5416.03338,178
Sep 19, 202416.4216.5516.4216.4915.98713,314
Sep 18, 202416.3416.4216.3416.4215.91399,753
Sep 16, 202416.3116.3516.3016.3015.8085,024
Sep 13, 202416.3516.3516.3016.3015.8056,160
Sep 12, 202416.2816.3516.2516.3315.83467,506
Sep 11, 202416.2716.3016.2716.2815.78210,500
Sep 10, 202416.1816.2816.1816.2715.77387,506
Sep 9, 202416.1216.1516.1016.1415.64509,000
Sep 6, 202416.1516.1716.1216.1215.62149,370
Sep 5, 202416.0716.1516.0716.1415.64430,310
Sep 4, 202416.0316.0616.0316.0415.54424,312
Sep 3, 202416.0216.0616.0216.0415.54137,401
Sep 2, 202416.0316.0416.0016.0215.5267,093
Aug 30, 202415.9916.0515.9916.0415.54103,500
Aug 29, 202416.0116.0316.0016.0015.51206,082
Aug 28, 202415.9716.0215.9716.0115.51245,405
Aug 27, 202415.9415.9815.9415.9715.48194,387
Aug 26, 202415.9215.9515.9015.9415.45252,000
Aug 23, 202415.9115.9315.9115.9215.4355,029
Aug 22, 202415.8315.9415.8315.9315.44316,457
Aug 21, 202415.8515.8715.8315.8515.3644,071
Aug 20, 202415.8115.8215.7815.8115.321,365,117
Aug 19, 202415.9315.9315.8515.8515.36569,387
Aug 16, 202415.9015.9715.9015.9315.44237,178
Aug 15, 202415.8815.9115.8815.9015.41120,100
Aug 14, 202415.8515.8515.8015.8215.33193,030
Aug 13, 202415.9015.9015.7915.7915.30126,120
Aug 12, 202415.8115.8615.7915.8615.37471,204
Aug 9, 202415.8815.8915.8315.8315.34132,100
Aug 8, 202415.8415.9215.8415.8915.4062,101
Aug 7, 202415.8115.9315.8115.9215.43537,659
Aug 6, 202415.8115.8815.7415.8115.32232,000
Aug 5, 202416.0416.0415.9215.9315.44332,239
Aug 2, 202416.0216.1116.0216.0715.57450,311
Aug 1, 202416.0316.0315.9015.9715.48220,417
Jul 31, 202416.0616.1016.0516.0515.55371,003
Jul 30, 202416.0816.0816.0416.0515.5538,461
Jul 29, 202416.0516.1116.0516.0815.58240,473
Jul 26, 202416.1016.1316.0116.0515.55205,357
Jul 23, 202416.2116.2116.1716.1715.67194,263
Jul 22, 202416.1116.2216.1016.2115.71712,840
Jul 19, 202416.0916.1416.0916.1115.61364,495
Jul 18, 202416.0816.1016.0816.1015.60292,254
Jul 17, 202416.0916.1216.0916.1015.60246,944
Jul 16, 2024 0.173 Dividend
Jul 16, 202416.1316.1316.0616.0915.59155,050
Jul 15, 202416.2716.2716.2016.2215.55221,678
Jul 12, 202416.1216.1916.1216.1815.51801,180
Jul 11, 202416.0516.0716.0516.0515.39223,436
Jul 10, 202416.0516.0616.0216.0215.36104,422
Jul 9, 202416.0316.1016.0316.0815.42463,000
Jul 8, 202416.0816.0816.0216.0315.37117,144
Jul 5, 202416.0716.0716.0316.0515.39176,175
Jul 4, 202416.1216.1216.0816.0815.42142,383
Jul 3, 202415.9716.0715.9716.0615.40481,521
Jul 2, 202415.9315.9515.9215.9215.2689,013
Jul 1, 202415.9815.9815.8915.9315.27165,505
Jun 28, 202415.9716.0315.9715.9815.3294,500
Jun 27, 202416.0616.0716.0316.0415.38306,000
Jun 26, 202415.9416.0315.9416.0115.35504,000
Jun 25, 202415.9115.9415.9115.9315.27372,046
Jun 24, 202415.9015.9115.8715.8915.2389,824
Jun 21, 202415.8715.9015.8615.8615.21217,794
Jun 20, 202415.8815.9115.8815.8915.23455,952
Jun 19, 202415.8415.9115.8415.8815.22765,066
Jun 18, 202415.8415.8415.8115.8115.16368,516
Jun 17, 202415.8615.8615.8015.8415.19187,010
Jun 14, 202415.8715.9015.8715.8815.22428,687
Jun 13, 202415.8315.8915.8315.8715.22222,851
Jun 12, 202415.9115.9115.8215.8315.18133,470
Jun 11, 202415.9015.9315.9015.9115.25119,501
Jun 7, 202415.9115.9415.9115.9315.27139,314
Jun 6, 202415.9215.9415.9015.9215.26399,100
Jun 5, 202415.9615.9815.9515.9515.29170,475
Jun 4, 202415.9615.9715.9515.9615.30261,353
Jun 3, 202415.9315.9715.9315.9615.30695,278
May 31, 202415.7915.8515.7915.8415.19356,366
May 30, 202415.6815.7215.6815.7115.06138,567
May 29, 202415.7215.7415.7215.7315.08197,513
May 28, 202415.7415.7615.7315.7415.0986,517
May 27, 202415.7515.8215.7515.7515.10195,044
May 24, 202415.7515.7515.7115.7115.06268,145
May 23, 202415.8315.8515.8215.8315.18123,543
May 22, 202415.8715.8715.8215.8315.1878,000
May 21, 202415.8415.8815.8415.8715.22428,001
May 20, 202415.8215.8415.8215.8215.17307,249
May 17, 202415.7915.8515.7915.8415.19229,120
May 16, 202415.7415.7915.7415.7915.14389,800
May 15, 202415.7815.7815.7015.7015.05232,332
May 14, 202415.7815.8215.7815.8015.15219,316
May 13, 202415.7915.8015.7815.7815.13495,847
May 10, 202415.7915.8315.7915.7915.14368,506
May 9, 202415.7915.7915.7615.7615.1152,456
May 8, 202415.8315.9015.8315.8915.23228,020
May 7, 202415.8415.9215.8415.9115.25519,316
May 6, 202415.7615.8315.7615.8215.17357,121
May 3, 202415.7615.7815.7415.7415.0977,699
May 2, 202415.7215.7415.7215.7215.07721,500
Apr 30, 202415.7515.7715.7215.7315.08227,058

Related Tickers