Fuh Hwa Securities Investment Trust Co. Ltd. - Fuh Hwa 1-5 Year High Yield ETF Fund (TPE:00710B)
Taiwan · Delayed Price · Currency is TWD 18.78
+0.01 (0.05%)
At close: Sep 22, 2026
TPE:00710B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.75 | 18.80 | 18.73 | 18.78 | 18.78 | - | 96,062 |
| Sep 22, 2026 | 18.76 | 18.80 | 18.72 | 18.78 | 18.78 | 0.05% | 242,472 |
| Sep 21, 2026 | 18.78 | 18.79 | 18.76 | 18.77 | 18.77 | -0.05% | 240,302 |
| Sep 18, 2026 | 18.80 | 18.81 | 18.78 | 18.78 | 18.78 | -0.05% | 281,821 |
| Sep 17, 2026 | 18.81 | 18.81 | 18.75 | 18.79 | 18.79 | 0.64% | 169,956 |
| Sep 16, 2026 | 19.05 | 19.07 | 19.04 | 19.06 | 18.67 | -0.05% | 333,849 |
| Sep 15, 2026 | 19.05 | 19.08 | 19.05 | 19.07 | 18.68 | - | 257,198 |
| Sep 14, 2026 | 19.04 | 19.07 | 19.04 | 19.07 | 18.68 | 0.16% | 197,309 |
| Sep 11, 2026 | 19.00 | 19.04 | 19.00 | 19.04 | 18.65 | - | 216,912 |
| Sep 10, 2026 | 19.03 | 19.04 | 18.99 | 19.04 | 18.65 | - | 169,007 |
| Sep 9, 2026 | 19.01 | 19.04 | 19.00 | 19.04 | 18.65 | - | 158,434 |
| Sep 8, 2026 | 19.05 | 19.05 | 18.98 | 19.04 | 18.65 | -0.16% | 214,060 |
| Sep 7, 2026 | 19.08 | 19.09 | 19.05 | 19.07 | 18.68 | -0.16% | 207,989 |
| Sep 4, 2026 | 19.08 | 19.12 | 19.08 | 19.10 | 18.71 | 0.05% | 180,258 |
| Sep 3, 2026 | 19.10 | 19.10 | 19.07 | 19.09 | 18.70 | -0.05% | 208,364 |
| Sep 2, 2026 | 19.06 | 19.10 | 19.05 | 19.10 | 18.71 | 0.32% | 282,763 |
| Sep 1, 2026 | 19.06 | 19.08 | 19.02 | 19.04 | 18.65 | -0.10% | 304,520 |
| Aug 31, 2026 | 19.06 | 19.07 | 19.05 | 19.06 | 18.67 | 0.05% | 223,222 |
| Aug 28, 2026 | 19.01 | 19.09 | 19.01 | 19.05 | 18.66 | -0.16% | 254,941 |
| Aug 27, 2026 | 19.14 | 19.14 | 19.08 | 19.08 | 18.69 | -0.31% | 223,790 |
| Aug 26, 2026 | 19.15 | 19.15 | 19.13 | 19.14 | 18.75 | 0.10% | 175,345 |
| Aug 25, 2026 | 19.03 | 19.13 | 19.03 | 19.12 | 18.73 | 0.21% | 159,529 |
| Aug 24, 2026 | 19.05 | 19.10 | 19.05 | 19.08 | 18.69 | -0.16% | 163,403 |
| Aug 21, 2026 | 19.14 | 19.14 | 19.08 | 19.11 | 18.72 | -0.16% | 160,786 |
| Aug 20, 2026 | 19.13 | 19.14 | 19.11 | 19.14 | 18.75 | 0.37% | 162,633 |
| Aug 19, 2026 | 19.08 | 19.16 | 19.06 | 19.07 | 18.68 | -0.10% | 527,361 |
| Aug 18, 2026 | 19.12 | 19.12 | 19.05 | 19.09 | 18.70 | -0.16% | 337,700 |
| Aug 17, 2026 | 19.18 | 19.18 | 19.11 | 19.12 | 18.73 | -0.42% | 268,274 |
| Aug 14, 2026 | 19.29 | 19.29 | 19.19 | 19.20 | 18.81 | -0.36% | 435,397 |
| Aug 13, 2026 | 19.26 | 19.32 | 19.26 | 19.27 | 18.88 | -0.05% | 124,966 |
| Aug 12, 2026 | 19.31 | 19.31 | 19.26 | 19.28 | 18.89 | -0.05% | 130,384 |
| Aug 11, 2026 | 19.25 | 19.33 | 19.25 | 19.29 | 18.90 | - | 472,906 |
| Aug 10, 2026 | 19.25 | 19.33 | 19.25 | 19.29 | 18.90 | 0.05% | 137,142 |
| Aug 7, 2026 | 19.23 | 19.32 | 19.23 | 19.28 | 18.89 | -0.10% | 157,759 |
| Aug 6, 2026 | 19.34 | 19.34 | 19.27 | 19.30 | 18.91 | -0.16% | 274,285 |
| Aug 5, 2026 | 19.40 | 19.40 | 19.31 | 19.33 | 18.93 | 0.05% | 278,514 |
| Aug 4, 2026 | 19.28 | 19.36 | 19.28 | 19.32 | 18.92 | 0.21% | 171,513 |
| Aug 3, 2026 | 19.25 | 19.32 | 19.22 | 19.28 | 18.89 | 0.05% | 318,345 |
| Jul 31, 2026 | 19.29 | 19.33 | 19.25 | 19.27 | 18.88 | 0.05% | 641,992 |
| Jul 30, 2026 | 19.24 | 19.29 | 19.23 | 19.26 | 18.87 | 0.05% | 340,084 |
| Jul 29, 2026 | 19.20 | 19.30 | 19.20 | 19.25 | 18.86 | 0.10% | 206,022 |
| Jul 28, 2026 | 19.20 | 19.24 | 19.20 | 19.23 | 18.84 | 0.10% | 224,350 |
| Jul 27, 2026 | 19.21 | 19.23 | 19.21 | 19.21 | 18.82 | - | 120,132 |
| Jul 24, 2026 | 19.18 | 19.23 | 19.18 | 19.21 | 18.82 | -0.16% | 118,736 |
| Jul 23, 2026 | 19.28 | 19.28 | 19.23 | 19.24 | 18.85 | -0.36% | 135,512 |
| Jul 22, 2026 | 19.25 | 19.32 | 19.25 | 19.31 | 18.91 | 0.10% | 376,922 |
| Jul 21, 2026 | 19.22 | 19.32 | 19.22 | 19.29 | 18.90 | -0.10% | 804,034 |
| Jul 20, 2026 | 19.14 | 19.31 | 19.14 | 19.31 | 18.91 | 0.26% | 342,392 |
| Jul 17, 2026 | 19.22 | 19.26 | 19.22 | 19.26 | 18.87 | 0.42% | 295,813 |
| Jul 16, 2026 | 19.19 | 19.20 | 19.17 | 19.18 | 18.79 | - | 358,603 |