HKSE - Delayed Quote HKD

Fubon NYSE FactSet Taiwan Core Semiconductor Index ETF (3076.HK)

7.140
0.000
(0.00%)
At close: May 30 at 9:50:06 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20257.1407.1407.1407.1407.140-
May 30, 20257.2657.2657.2657.2657.265-
May 29, 20257.3557.3557.3557.3557.355-
May 28, 20257.2807.2807.2807.2807.280-
May 27, 20257.3607.3607.3207.2807.2807,800
May 26, 20257.3107.3107.3107.3107.310-
May 23, 20257.3107.3107.3107.3107.310-
May 22, 20257.3107.3107.3107.3107.31020,000
May 21, 20257.3507.3507.3507.3507.350-
May 20, 20257.2107.2107.2107.2107.210-
May 19, 20257.2707.2707.1357.1607.16085,400
May 16, 20257.3307.3307.3307.3307.330-
May 15, 20257.2707.3157.2707.3007.30012,600
May 14, 20257.2657.2657.2657.2657.265-
May 13, 20257.1107.1107.1107.1107.110-
May 12, 20257.0457.1407.0457.1407.1401,400
May 9, 20256.8156.9606.8156.9606.96073,200
May 8, 20256.7856.7856.7856.7856.785-
May 7, 20256.7856.7856.7856.7856.785-
May 6, 20256.8706.8706.8706.8706.870-
May 2, 20256.7806.7806.7806.7806.780-
Apr 30, 20256.3906.4606.3906.4606.4606,400
Apr 29, 20256.3706.3706.3706.3706.370-
Apr 28, 20256.2506.3256.2506.3156.31521,800
Apr 25, 20256.2006.2006.2006.2006.200-
Apr 24, 20256.1006.1006.0506.0406.04012,400
Apr 23, 20256.0356.0706.0356.0706.0706,600
Apr 22, 20255.8455.8455.8455.8455.845-
Apr 17, 20256.0106.0856.0106.0906.0902,400
Apr 16, 20256.3006.3006.0856.0856.0851,600
Apr 15, 20256.1956.2406.1956.2406.24083,400
Apr 14, 20256.0906.0906.0906.0906.090-
Apr 11, 20255.9555.9555.9556.0456.045400
Apr 10, 20255.9806.0605.9255.9555.95539,200
Apr 9, 20255.1805.2455.1805.3005.300400
Apr 8, 20255.5205.5255.5105.5105.5102,600
Apr 7, 20256.0006.0005.5005.5005.50026,800
Apr 3, 20256.4306.4306.4156.4156.41517,000
Apr 2, 20256.5406.5406.5406.5556.5556,800
Apr 1, 20256.5106.5106.5106.5106.510-
Mar 31, 20256.4006.4006.4006.4006.400-
Mar 28, 20256.7506.7506.7506.7506.750-
Mar 27, 20256.9056.9056.9056.9056.905-
Mar 26, 20257.0457.0457.0457.0457.045-
Mar 25, 20257.0457.0457.0457.0457.0456,400
Mar 24, 20257.0507.0507.0407.0407.0401,400
Mar 21, 20257.0557.0557.0557.0557.0551,800
Mar 20, 20257.0557.0557.0557.0557.055-
Mar 19, 20256.9156.9156.9156.9156.915-
Mar 18, 20256.9806.9806.9806.9806.980-
Mar 17, 20256.9456.9456.9456.9456.945-
Mar 14, 20256.9456.9456.9456.9456.945-
Mar 13, 20256.9506.9506.9506.9456.9452,000
Mar 12, 20257.0007.0007.0007.0007.000-
Mar 11, 20256.9856.9856.9856.9856.985-
Mar 10, 20257.1707.1707.1607.1607.1601,800
Mar 7, 20257.2407.2407.2407.2407.240-
Mar 6, 20257.3007.3057.3007.3057.3056,600
Mar 5, 20257.3357.3357.3357.3357.335-
Mar 4, 20257.1757.2307.1757.2307.2306,200
Mar 3, 20257.2107.2107.2107.2107.2102,400
Feb 28, 20257.2107.2107.2107.2107.210-
Feb 27, 20257.4407.4407.4407.4407.4405,000
Feb 26, 20257.5657.5657.5657.5657.565-
Feb 25, 20257.5657.5657.5657.5657.565-
Feb 24, 20257.6257.6257.6257.6257.625-
Feb 21, 20257.6857.6957.6857.6957.6953,400
Feb 20, 20257.6357.6357.6357.6357.635400
Feb 19, 20257.7057.7057.7057.7057.705400
Feb 18, 20257.6807.7057.6807.7057.705137,200
Feb 17, 20257.6357.6507.6357.6457.64511,200
Feb 14, 20257.5207.5207.5207.5207.520-
Feb 13, 20257.5107.5507.5107.5507.55019,400
Feb 12, 20257.5107.5107.5007.5057.50517,400
Feb 11, 20257.5457.5457.5457.5457.545-
Feb 10, 20257.6207.6207.5457.5457.5451,400
Feb 7, 20257.5807.6207.5807.6207.6205,600
Feb 6, 20257.4807.4807.4807.4807.4802,800
Feb 5, 20257.4807.4807.4807.4807.480-
Feb 4, 20257.3657.3657.3657.3657.3651,000
Feb 3, 20257.1557.1607.1557.1607.1601,800
Jan 28, 20257.1107.1107.1107.1107.110-
Jan 27, 20257.3907.3907.3907.3907.390-
Jan 24, 20257.7007.7007.7007.7007.700-
Jan 23, 20257.6207.6857.6207.6857.68511,800
Jan 22, 20257.6007.6307.6007.6207.62040,000
Jan 21, 20257.5257.5257.5257.5257.5251,000
Jan 20, 20257.5007.5007.5007.5007.500-
Jan 17, 20257.4507.4507.4507.4007.400200
Jan 16, 20257.4107.4107.4107.4507.4503,200
Jan 15, 20257.1607.1607.1607.1607.160-
Jan 14, 20257.1557.1557.1557.1557.155-
Jan 13, 20257.1607.1607.1107.1107.1105,800
Jan 10, 20257.3657.3657.3657.3657.365-
Jan 9, 20257.4107.4107.3607.3657.3652,400
Jan 8, 20257.5307.5307.5307.5307.530-
Jan 7, 20257.4957.6657.4957.6807.6809,600
Jan 6, 20257.4357.4807.4357.4957.4956,400
Jan 3, 20257.2807.2807.2607.2607.260800
Jan 2, 20257.3007.3007.2707.2707.2706,200
Dec 31, 20247.4207.4207.4207.4207.420-
Dec 30, 20247.4407.4407.4407.4407.440-
Dec 27, 20247.5207.5207.5207.5207.520200
Dec 24, 20247.4757.4757.4757.4757.475-
Dec 23, 20247.4757.4757.4757.4757.475-
Dec 20, 20247.3757.3757.3757.3757.375-
Dec 19, 20247.4857.4857.4857.4857.485-
Dec 18, 20247.5607.5607.5607.6007.6005,000
Dec 17, 20247.5807.6007.5357.5357.5357,800
Dec 16, 20247.5857.5857.4657.4657.4653,600
Dec 13, 20247.4157.4157.4157.4157.415-
Dec 12, 20247.4257.4257.4157.4157.4157,200
Dec 11, 20247.3607.3607.3607.3607.360-
Dec 10, 20247.3807.3807.3807.3807.3803,000
Dec 9, 20247.3857.4307.3857.4407.4406,000
Dec 6, 20247.4857.4857.4857.4857.4852,600
Dec 5, 20247.4007.4407.4007.4357.43510,000
Dec 4, 20247.3107.3707.3107.3707.3703,000
Dec 3, 20247.2057.2057.2057.2057.205-
Dec 2, 20247.1707.1707.1707.1707.170-
Nov 29, 20246.9856.9856.9856.9856.985-
Nov 28, 20246.9456.9456.9456.9456.945-
Nov 27, 20247.0807.0807.0807.0807.080-
Nov 26, 20247.1707.1707.1707.1707.170-
Nov 25, 20247.3307.3307.3307.3307.330-
Nov 22, 20247.2407.2407.2407.2607.2602,000
Nov 21, 20247.1757.2157.1757.1807.1803,200
Nov 20, 20247.2407.2407.2407.2407.240-
Nov 19, 20247.2007.2607.2007.2607.2603,400
Nov 18, 20247.1857.1857.0707.0707.0708,200
Nov 15, 20247.2257.2407.2257.2407.240600
Nov 14, 20247.1357.1357.1357.1357.135-
Nov 13, 20247.2507.2507.2507.2507.250800
Nov 12, 20247.4107.4107.2907.2507.2502,200
Nov 11, 20247.5057.5057.5057.5057.505-
Nov 8, 20247.5707.6007.5707.6007.60027,000
Nov 7, 20247.5007.5107.5007.5107.51015,400
Nov 6, 20247.4807.4807.4807.4807.480-
Nov 5, 20247.4357.4357.4357.4357.435-
Nov 4, 20247.4307.4907.4307.4607.4602,400
Nov 1, 20247.3507.3507.3507.3657.3653,000
Oct 31, 20247.3907.3907.3107.3207.32010,400
Oct 30, 20247.4607.4607.4607.4607.460-
Oct 29, 20247.4307.4307.3707.4007.4009,000
Oct 28, 20247.6707.6707.5157.5157.51512,400
Oct 25, 20247.6057.7357.6057.6707.6709,400
Oct 24, 20247.6507.6507.6507.6507.650-
Oct 23, 20247.6657.6657.6657.6657.6651,000
Oct 22, 20247.7307.7407.7307.7407.74013,200
Oct 21, 20247.7507.7507.7507.7507.750-
Oct 18, 20247.7507.7507.5707.7507.75011,600
Oct 17, 20247.5107.7507.4907.7507.7504,600
Oct 16, 20247.5107.5107.5107.5107.510-
Oct 15, 20247.6057.6207.5607.5657.56513,400
Oct 14, 20247.4957.5057.4957.4957.4954,000
Oct 10, 20247.3457.3457.3457.3457.345-
Oct 9, 20247.3257.3257.3257.3257.325-
Oct 8, 20247.1957.1957.1957.2007.2002,600
Oct 7, 20247.2107.2257.2057.2057.2056,200
Oct 4, 20247.1007.1607.1007.1507.1506,450
Oct 3, 20247.0007.0257.0007.0257.02558,600
Oct 2, 20247.2007.2007.0407.0707.07059,800
Sep 30, 20247.4107.4107.1807.1807.18014,000
Sep 27, 20247.1007.5007.4507.4307.43021,600
Sep 26, 20247.3057.4357.3057.4257.42529,000
Sep 25, 20247.3407.3907.2907.3057.30513,200
Sep 24, 20247.0107.0706.9757.0857.08523,000
Sep 23, 20247.0407.0407.0407.0407.040-
Sep 20, 20247.0607.0807.0607.0757.07513,400
Sep 19, 20247.0307.0307.0307.0307.030-
Sep 17, 20247.0057.0057.0057.0407.04010,000
Sep 16, 20247.0607.0607.0607.0607.060-
Sep 13, 20247.0307.0807.0307.0807.08015,600
Sep 12, 20247.0257.0457.0257.0457.04510,200
Sep 11, 20246.9006.9006.8156.8156.8156,000
Sep 10, 20246.8506.8506.7606.7606.76018,000
Sep 9, 20246.8056.8056.8056.8056.805-
Sep 5, 20246.9256.9256.8006.8256.8256,000
Sep 4, 20247.1557.1556.7506.7656.76569,200
Sep 3, 20247.1907.1907.1907.1907.190-
Sep 2, 20247.2657.2657.2657.2657.265-
Aug 30, 20247.3507.3507.3507.3507.3501,000
Aug 29, 20247.2057.3757.2057.3357.33521,600
Aug 28, 20247.3007.3307.3007.3507.350115,600
Aug 27, 20247.2907.2907.2457.2757.27510,200
Aug 26, 20247.3407.3407.3407.3407.340200
Aug 23, 20247.2557.3657.2057.3607.36014,800
Aug 22, 20247.3157.3157.2807.2807.28017,400
Aug 21, 20247.2707.2707.2707.2707.270-
Aug 20, 20247.4007.4257.4007.4257.42511,600
Aug 19, 20247.3807.3807.3807.3807.380-
Aug 16, 20247.1757.1807.1357.1807.18011,400
Aug 15, 20247.0057.0056.9456.9806.98020,000
Aug 14, 20246.8307.0306.8307.0057.00510,600
Aug 13, 20246.8106.8256.8006.8206.82013,400
Aug 12, 20246.8856.8856.8106.8056.8058,800
Aug 9, 20246.7006.7906.7006.7406.74018,600
Aug 8, 20246.3006.4106.3006.4106.41011,200
Aug 7, 20246.4006.5006.4006.4106.41021,800
Aug 6, 20245.9106.2505.9106.1306.13031,000
Aug 5, 20246.1006.1005.7655.9105.91068,400
Aug 2, 20246.6906.6906.4906.4806.48010,800
Aug 1, 20247.0007.0006.9056.9056.9057,000
Jul 31, 20246.7706.8656.7706.8656.865123,800
Jul 30, 20246.7006.8256.7006.8256.8254,000
Jul 29, 20246.9456.9456.8256.8256.8253,200
Jul 26, 20246.9006.9106.8506.9156.9157,600
Jul 25, 20247.0957.0956.9556.9606.96022,000
Jul 24, 20247.1307.1507.0907.1007.1005,400
Jul 23, 20247.3257.3257.0207.1707.17019,000
Jul 22, 20247.2207.2206.9657.0357.03525,000
Jul 19, 20247.3007.3657.2207.2207.22040,000
Jul 18, 20247.6007.6007.3407.4857.48541,000
Jul 17, 20247.7407.7407.6457.6507.65071,000
Jul 16, 20247.8757.8757.7207.7407.74023,600
Jul 15, 20247.6807.7157.6607.7157.71510,400
Jul 12, 20247.7707.7807.6757.7007.70033,600
Jul 11, 20247.7808.0007.7807.9457.94534,200
Jul 10, 20247.8257.8257.7257.7807.78021,400
Jul 9, 20247.8157.8257.7307.8257.82528,200
Jul 8, 20247.7907.7907.7257.7807.78013,000
Jul 5, 20247.5757.6707.5757.6707.6706,400
Jul 4, 20247.5657.6357.5657.5857.58512,200
Jul 3, 20247.4457.4907.4457.4657.4657,400
Jul 2, 20247.5157.5157.3607.3607.36015,000
Jun 28, 20247.5157.5157.5157.5157.51513,800
Jun 27, 20247.5007.5007.3857.3857.38517,800
Jun 26, 20247.4407.5457.4407.5207.52012,400
Jun 25, 20247.4107.4107.3157.3807.38060,800
Jun 24, 20247.5557.5557.4007.4107.41035,400
Jun 21, 20247.6007.6757.5507.5557.55561,400
Jun 20, 20247.6457.7507.6807.7507.75064,600
Jun 19, 20247.6057.6507.5907.6457.64559,800
Jun 18, 20247.3757.4857.3757.4857.48515,200
Jun 17, 20247.3707.3707.3507.3507.35022,800
Jun 14, 20247.3157.3957.2857.3757.37516,400
Jun 13, 20247.1407.3657.1407.3107.31074,600
Jun 12, 20247.0207.1407.0207.1407.14015,400
Jun 11, 20246.9606.9756.9507.0007.00070,600
Jun 7, 20247.0007.0156.9706.9756.9752,400
Jun 6, 20247.0007.0307.0007.0007.00029,600
Jun 5, 20246.8306.8306.8306.8306.830-
Jun 4, 20246.8006.8656.7206.7206.72019,200
Jun 3, 20246.8456.8506.7906.8206.82016,000

Related Tickers