Fuh Hwa FTSE Mortgage REITs ETF (TPE:00712)
Taiwan · Delayed Price · Currency is TWD 7.91
+0.04 (0.51%)
At close: Sep 22, 2026
TPE:00712 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | 0.88% | 35,385,350 |
| Sep 22, 2026 | 7.90 | 7.91 | 7.89 | 7.91 | 7.91 | 0.51% | 60,582,091 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.85 | 7.87 | 7.87 | -9.23% | 122,713,510 |
| Sep 20, 2026 | 7.99 | 8.69 | 7.96 | 8.67 | 8.67 | 8.78% | 2,560,993 |
| Sep 18, 2026 | 7.99 | 7.99 | 7.96 | 7.97 | 7.97 | -0.62% | 112,088,993 |
| Sep 17, 2026 | 8.01 | 8.05 | 7.97 | 8.02 | 8.02 | 0.12% | 139,079,235 |
| Sep 16, 2026 | 8.24 | 8.25 | 8.19 | 8.21 | 8.01 | -0.97% | 153,401,470 |
| Sep 15, 2026 | 8.32 | 8.32 | 8.28 | 8.29 | 8.09 | -0.36% | 59,203,742 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.32 | 8.32 | 8.12 | -0.72% | 75,779,311 |
| Sep 11, 2026 | 8.40 | 8.40 | 8.35 | 8.38 | 8.18 | -1.76% | 134,477,619 |
| Sep 10, 2026 | 8.54 | 8.54 | 8.51 | 8.53 | 8.32 | -0.81% | 71,632,691 |
| Sep 9, 2026 | 8.63 | 8.63 | 8.59 | 8.60 | 8.39 | -0.81% | 70,577,710 |
| Sep 8, 2026 | 8.70 | 8.70 | 8.65 | 8.67 | 8.46 | -0.23% | 34,526,997 |
| Sep 7, 2026 | 8.71 | 8.71 | 8.66 | 8.69 | 8.48 | 0.12% | 21,627,649 |
| Sep 4, 2026 | 8.64 | 8.69 | 8.64 | 8.68 | 8.47 | 0.46% | 20,471,502 |
| Sep 3, 2026 | 8.65 | 8.65 | 8.63 | 8.64 | 8.43 | 0.35% | 38,907,745 |
| Sep 2, 2026 | 8.64 | 8.64 | 8.59 | 8.61 | 8.40 | -0.81% | 74,446,623 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.67 | 8.68 | 8.47 | -0.46% | 52,597,462 |
| Aug 31, 2026 | 8.73 | 8.73 | 8.69 | 8.72 | 8.51 | -0.11% | 30,865,330 |
| Aug 28, 2026 | 8.75 | 8.76 | 8.72 | 8.73 | 8.52 | -0.23% | 34,686,711 |
| Aug 27, 2026 | 8.77 | 8.78 | 8.73 | 8.75 | 8.54 | -1.02% | 64,204,248 |
| Aug 26, 2026 | 8.85 | 8.86 | 8.83 | 8.84 | 8.62 | -0.34% | 20,739,884 |
| Aug 25, 2026 | 8.85 | 8.87 | 8.84 | 8.87 | 8.65 | 0.34% | 7,098,360 |
| Aug 24, 2026 | 8.87 | 8.87 | 8.83 | 8.84 | 8.62 | -0.56% | 14,467,927 |
| Aug 21, 2026 | 8.88 | 8.89 | 8.86 | 8.89 | 8.67 | -0.56% | 9,096,950 |
| Aug 20, 2026 | 8.90 | 8.95 | 8.89 | 8.94 | 8.72 | 1.25% | 16,841,293 |
| Aug 19, 2026 | 8.83 | 8.86 | 8.82 | 8.83 | 8.61 | - | 8,478,286 |
| Aug 18, 2026 | 8.85 | 8.87 | 8.82 | 8.83 | 8.61 | -0.45% | 11,324,195 |
| Aug 17, 2026 | 8.90 | 8.90 | 8.86 | 8.87 | 8.65 | -0.34% | 9,419,235 |
| Aug 14, 2026 | 8.91 | 8.92 | 8.89 | 8.90 | 8.68 | - | 7,843,023 |
| Aug 13, 2026 | 8.91 | 8.91 | 8.89 | 8.90 | 8.68 | -0.11% | 7,810,888 |
| Aug 12, 2026 | 8.89 | 8.92 | 8.88 | 8.91 | 8.69 | 0.79% | 16,975,293 |
| Aug 11, 2026 | 8.84 | 8.85 | 8.82 | 8.84 | 8.62 | -0.23% | 6,561,499 |
| Aug 10, 2026 | 8.87 | 8.88 | 8.86 | 8.86 | 8.64 | 1.14% | 13,689,720 |
| Aug 7, 2026 | 8.80 | 8.80 | 8.74 | 8.76 | 8.55 | -0.45% | 30,661,625 |
| Aug 6, 2026 | 8.84 | 8.85 | 8.79 | 8.80 | 8.59 | -0.56% | 20,728,701 |
| Aug 5, 2026 | 8.84 | 8.87 | 8.84 | 8.85 | 8.63 | 0.23% | 8,685,732 |
| Aug 4, 2026 | 8.84 | 8.87 | 8.82 | 8.83 | 8.61 | -0.11% | 9,847,571 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.81 | 8.84 | 8.62 | -0.67% | 18,424,824 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.89 | 8.90 | 8.68 | - | 17,721,101 |
| Jul 30, 2026 | 8.86 | 8.92 | 8.86 | 8.90 | 8.68 | -0.34% | 18,779,146 |
| Jul 29, 2026 | 8.96 | 8.98 | 8.93 | 8.93 | 8.71 | 1.59% | 77,219,514 |
| Jul 28, 2026 | 8.84 | 8.84 | 8.77 | 8.79 | 8.58 | -0.57% | 21,960,527 |
| Jul 27, 2026 | 8.82 | 8.84 | 8.79 | 8.84 | 8.62 | 0.68% | 11,368,784 |
| Jul 24, 2026 | 8.78 | 8.78 | 8.76 | 8.78 | 8.57 | -0.79% | 18,789,368 |
| Jul 23, 2026 | 8.88 | 8.88 | 8.83 | 8.85 | 8.63 | -0.56% | 16,668,600 |
| Jul 22, 2026 | 8.89 | 8.91 | 8.88 | 8.90 | 8.68 | -0.11% | 14,228,327 |
| Jul 21, 2026 | 8.93 | 8.94 | 8.89 | 8.91 | 8.69 | -1.33% | 22,658,193 |
| Jul 20, 2026 | 9.05 | 9.06 | 9.01 | 9.03 | 8.81 | -0.33% | 29,687,967 |
| Jul 17, 2026 | 9.10 | 9.13 | 9.06 | 9.06 | 8.84 | 0.44% | 111,034,351 |