Fuh Hwa FTSE Mortgage REITs ETF (TPE:00712)
Taiwan · Delayed Price · Currency is TWD 9.04
+0.06 (0.67%)
At close: Apr 16, 2026
TPE:00712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.05 | 9.09 | 9.03 | 9.04 | 9.04 | 0.67% | 25,246,460 |
| Apr 15, 2026 | 8.97 | 9.02 | 8.97 | 8.98 | 8.98 | 0.56% | 32,841,540 |
| Apr 14, 2026 | 8.90 | 8.96 | 8.90 | 8.93 | 8.93 | 0.56% | 21,234,120 |
| Apr 13, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | -0.11% | 13,709,920 |
| Apr 10, 2026 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | 0.79% | 20,605,870 |
| Apr 9, 2026 | 8.81 | 8.83 | 8.80 | 8.82 | 8.82 | 0.11% | 18,871,420 |
| Apr 8, 2026 | 8.78 | 8.82 | 8.78 | 8.81 | 8.81 | 1.38% | 21,583,750 |
| Apr 7, 2026 | 8.70 | 8.72 | 8.68 | 8.69 | 8.69 | 0.93% | 12,307,410 |
| Apr 2, 2026 | 8.71 | 8.71 | 8.60 | 8.61 | 8.61 | -1.15% | 15,338,470 |
| Apr 1, 2026 | 8.64 | 8.72 | 8.64 | 8.71 | 8.71 | 2.11% | 29,392,110 |
| Mar 31, 2026 | 8.52 | 8.62 | 8.52 | 8.53 | 8.53 | 1.31% | 42,905,440 |
| Mar 30, 2026 | 8.42 | 8.43 | 8.39 | 8.42 | 8.42 | -1.64% | 44,075,360 |
| Mar 27, 2026 | 8.55 | 8.56 | 8.51 | 8.56 | 8.56 | -0.81% | 20,952,010 |
| Mar 26, 2026 | 8.63 | 8.63 | 8.59 | 8.63 | 8.63 | 1.05% | 40,407,860 |
| Mar 25, 2026 | 8.54 | 8.54 | 8.52 | 8.54 | 8.54 | 0.71% | 31,328,987 |
| Mar 24, 2026 | 8.53 | 8.53 | 8.47 | 8.48 | 8.48 | 0.95% | 26,729,270 |
| Mar 23, 2026 | 8.44 | 8.45 | 8.40 | 8.40 | 8.40 | -3.56% | 125,614,000 |
| Mar 20, 2026 | 8.70 | 8.72 | 8.68 | 8.71 | 8.71 | - | 44,702,029 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.70 | 8.71 | 8.71 | -1.58% | 85,067,620 |
| Mar 18, 2026 | 8.84 | 8.88 | 8.82 | 8.85 | 8.85 | -1.56% | 63,964,190 |
| Mar 17, 2026 | 8.94 | 8.99 | 8.92 | 8.99 | 8.80 | -0.11% | 85,342,150 |
| Mar 16, 2026 | 9.01 | 9.01 | 8.97 | 9.00 | 8.81 | -1.10% | 83,891,670 |
| Mar 13, 2026 | 9.02 | 9.10 | 9.02 | 9.10 | 8.91 | -0.33% | 41,496,830 |
| Mar 12, 2026 | 9.15 | 9.16 | 9.09 | 9.13 | 8.94 | -0.65% | 31,335,660 |
| Mar 11, 2026 | 9.15 | 9.19 | 9.13 | 9.19 | 9.00 | 0.77% | 20,739,950 |
| Mar 10, 2026 | 9.08 | 9.12 | 9.07 | 9.12 | 8.93 | 0.44% | 31,094,740 |
| Mar 9, 2026 | 9.13 | 9.13 | 9.08 | 9.08 | 8.89 | -2.16% | 61,493,770 |
| Mar 6, 2026 | 9.30 | 9.31 | 9.26 | 9.28 | 9.08 | - | 16,212,890 |
| Mar 5, 2026 | 9.26 | 9.30 | 9.24 | 9.28 | 9.08 | 0.54% | 19,379,910 |
| Mar 4, 2026 | 9.23 | 9.24 | 9.20 | 9.23 | 9.03 | -0.54% | 31,489,940 |
| Mar 3, 2026 | 9.30 | 9.31 | 9.28 | 9.28 | 9.08 | 0.11% | 19,868,330 |
| Mar 2, 2026 | 9.16 | 9.28 | 9.16 | 9.27 | 9.07 | 0.76% | 25,362,090 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.18 | 9.20 | 9.01 | - | 36,571,070 |
| Feb 25, 2026 | 9.23 | 9.23 | 9.20 | 9.20 | 9.01 | -0.33% | 45,556,470 |
| Feb 24, 2026 | 9.24 | 9.26 | 9.20 | 9.23 | 9.03 | -0.86% | 50,747,700 |
| Feb 23, 2026 | 9.31 | 9.32 | 9.29 | 9.31 | 9.11 | - | 24,433,730 |
| Feb 11, 2026 | 9.31 | 9.32 | 9.30 | 9.31 | 9.11 | -0.11% | 22,878,970 |
| Feb 10, 2026 | 9.33 | 9.33 | 9.28 | 9.32 | 9.12 | -0.85% | 30,930,240 |
| Feb 9, 2026 | 9.40 | 9.40 | 9.37 | 9.40 | 9.20 | -0.11% | 12,610,100 |
| Feb 6, 2026 | 9.40 | 9.42 | 9.37 | 9.41 | 9.21 | -0.42% | 12,898,300 |
| Feb 5, 2026 | 9.42 | 9.47 | 9.42 | 9.45 | 9.25 | 0.75% | 15,168,390 |
| Feb 4, 2026 | 9.37 | 9.40 | 9.37 | 9.38 | 9.18 | 0.54% | 17,455,190 |
| Feb 3, 2026 | 9.34 | 9.34 | 9.29 | 9.33 | 9.13 | -0.53% | 27,278,770 |
| Feb 2, 2026 | 9.37 | 9.41 | 9.36 | 9.38 | 9.18 | -3.20% | 43,981,190 |
| Jan 30, 2026 | 9.68 | 9.69 | 9.64 | 9.69 | 9.48 | 0.10% | 18,571,790 |
| Jan 29, 2026 | 9.68 | 9.69 | 9.65 | 9.68 | 9.47 | -0.21% | 16,637,750 |
| Jan 28, 2026 | 9.70 | 9.73 | 9.70 | 9.70 | 9.49 | 0.52% | 16,872,300 |
| Jan 27, 2026 | 9.58 | 9.65 | 9.58 | 9.65 | 9.45 | 0.52% | 10,495,090 |
| Jan 26, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.40 | -1.03% | 17,470,240 |
| Jan 23, 2026 | 9.71 | 9.72 | 9.68 | 9.70 | 9.49 | -0.21% | 11,611,480 |