Fuh Hwa Securities Investment Trust Co. Ltd. - Fuh Hwa Daily Hang Seng Inversed ETF (TPE:00651R)
Taiwan · Delayed Price · Currency is TWD 5.20
-0.05 (-0.95%)
At close: Sep 22, 2026
TPE:00651R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.20 | 5.21 | 5.18 | 5.20 | 5.20 | -0.95% | 84,599 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 51,998 |
| Sep 18, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | -0.94% | 421,598 |
| Sep 17, 2026 | 5.32 | 5.37 | 5.31 | 5.33 | 5.33 | 0.57% | 376,006 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | - | 181,148 |
| Sep 15, 2026 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | 0.76% | 52,048 |
| Sep 14, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -0.57% | 62,798 |
| Sep 11, 2026 | 5.30 | 5.32 | 5.28 | 5.29 | 5.29 | 0.76% | 284,098 |
| Sep 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.16% | 204,098 |
| Sep 9, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.58% | 54,998 |
| Sep 8, 2026 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | - | 37,986 |
| Sep 7, 2026 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | 0.98% | 213,744 |
| Sep 4, 2026 | 5.12 | 5.12 | 5.09 | 5.11 | 5.11 | -1.92% | 224,810 |
| Sep 3, 2026 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | -0.38% | 109,888 |
| Sep 2, 2026 | 5.23 | 5.25 | 5.21 | 5.23 | 5.23 | 0.77% | 45,489 |
| Sep 1, 2026 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | 0.78% | 131,298 |
| Aug 31, 2026 | 5.18 | 5.19 | 5.15 | 5.15 | 5.15 | 0.59% | 45,879 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -0.39% | 104,799 |
| Aug 27, 2026 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | 0.39% | 183,529 |
| Aug 26, 2026 | 5.11 | 5.13 | 5.09 | 5.12 | 5.12 | -0.78% | 372,199 |
| Aug 25, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -0.19% | 34,794 |
| Aug 24, 2026 | 5.12 | 5.18 | 5.12 | 5.17 | 5.17 | 1.57% | 342,825 |
| Aug 21, 2026 | 5.11 | 5.11 | 5.08 | 5.09 | 5.09 | -0.20% | 398,155 |
| Aug 20, 2026 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | -1.16% | 194,655 |
| Aug 19, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.96% | 280,504 |
| Aug 18, 2026 | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | 1.17% | 145,799 |
| Aug 17, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -1.90% | 281,402 |
| Aug 14, 2026 | 5.25 | 5.25 | 5.19 | 5.25 | 5.25 | 1.35% | 463,859 |
| Aug 13, 2026 | 5.18 | 5.20 | 5.17 | 5.18 | 5.18 | -0.58% | 333,809 |
| Aug 12, 2026 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | 1.76% | 207,010 |
| Aug 11, 2026 | 5.09 | 5.13 | 5.07 | 5.12 | 5.12 | -0.19% | 234,801 |
| Aug 10, 2026 | 5.10 | 5.13 | 5.08 | 5.13 | 5.13 | -0.77% | 244,399 |
| Aug 7, 2026 | 5.15 | 5.19 | 5.14 | 5.17 | 5.17 | -0.58% | 344,399 |
| Aug 6, 2026 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 1.56% | 221,799 |
| Aug 5, 2026 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | - | 445,902 |
| Aug 4, 2026 | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | 0.20% | 593,821 |
| Aug 3, 2026 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | -0.39% | 135,799 |
| Jul 31, 2026 | 5.05 | 5.15 | 5.05 | 5.13 | 5.13 | -0.19% | 686,799 |
| Jul 30, 2026 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | -0.77% | 725,189 |
| Jul 29, 2026 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | -1.71% | 827,939 |
| Jul 28, 2026 | 5.27 | 5.29 | 5.21 | 5.27 | 5.27 | 0.38% | 247,800 |
| Jul 27, 2026 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -1.32% | 150,499 |
| Jul 24, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 1.14% | 343,099 |
| Jul 23, 2026 | 5.33 | 5.33 | 5.24 | 5.26 | 5.26 | -1.31% | 306,279 |
| Jul 22, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | 0.95% | 407,998 |
| Jul 21, 2026 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | -0.38% | 370,899 |
| Jul 20, 2026 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -2.39% | 697,114 |
| Jul 17, 2026 | 5.35 | 5.43 | 5.28 | 5.43 | 5.43 | 3.04% | 524,767 |
| Jul 16, 2026 | 5.34 | 5.34 | 5.26 | 5.27 | 5.27 | -2.04% | 374,968 |
| Jul 15, 2026 | 5.43 | 5.43 | 5.37 | 5.38 | 5.38 | -1.47% | 357,799 |