Fuh Hwa FTSE Mortgage REITs ETF (TPE:00712)
Taiwan · Delayed Price · Currency is TWD 8.82
-0.07 (-0.79%)
At close: May 15, 2026
TPE:00712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.87 | 8.88 | 8.82 | 8.82 | - | -0.79% | 33,363,665 |
| May 14, 2026 | 8.91 | 8.92 | 8.88 | 8.89 | - | -0.56% | 25,229,602 |
| May 13, 2026 | 8.95 | 8.95 | 8.93 | 8.94 | - | -0.33% | 16,284,933 |
| May 12, 2026 | 8.97 | 8.98 | 8.96 | 8.97 | - | -0.55% | 25,835,397 |
| May 11, 2026 | 9.03 | 9.03 | 9.00 | 9.02 | - | -0.11% | 19,027,715 |
| May 8, 2026 | 9.06 | 9.06 | 9.02 | 9.03 | - | -0.33% | 18,652,928 |
| May 7, 2026 | 9.08 | 9.10 | 9.06 | 9.06 | - | -0.11% | 17,069,496 |
| May 6, 2026 | 9.10 | 9.11 | 9.06 | 9.07 | - | -0.11% | 13,584,487 |
| May 5, 2026 | 9.10 | 9.10 | 9.07 | 9.08 | - | -0.98% | 13,503,026 |
| May 4, 2026 | 9.13 | 9.20 | 9.13 | 9.17 | - | 1.21% | 33,880,330 |
| Apr 30, 2026 | 9.11 | 9.11 | 9.06 | 9.06 | - | -1.52% | 20,610,868 |
| Apr 29, 2026 | 9.18 | 9.23 | 9.17 | 9.20 | - | 0.22% | 25,951,085 |
| Apr 28, 2026 | 9.10 | 9.20 | 9.10 | 9.18 | - | 1.32% | 38,697,205 |
| Apr 27, 2026 | 9.05 | 9.09 | 9.05 | 9.06 | - | 0.55% | 38,991,690 |
| Apr 24, 2026 | 9.03 | 9.04 | 9.00 | 9.01 | - | -0.11% | 14,831,846 |
| Apr 23, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | - | -0.77% | 34,369,107 |
| Apr 22, 2026 | 9.06 | 9.09 | 9.05 | 9.09 | - | 0.44% | 32,132,493 |
| Apr 21, 2026 | 9.03 | 9.06 | 9.03 | 9.05 | - | 0.22% | 27,279,518 |
| Apr 20, 2026 | 9.03 | 9.05 | 9.00 | 9.03 | - | 1.12% | 35,825,258 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.93 | 8.93 | - | -1.22% | 21,548,292 |
| Apr 16, 2026 | 9.05 | 9.09 | 9.03 | 9.04 | - | 0.67% | 25,129,242 |
| Apr 15, 2026 | 8.97 | 9.02 | 8.97 | 8.98 | - | 0.56% | 32,674,948 |
| Apr 14, 2026 | 8.90 | 8.96 | 8.90 | 8.93 | - | 0.56% | 21,119,392 |
| Apr 13, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | - | -0.11% | 13,590,319 |
| Apr 10, 2026 | 8.88 | 8.90 | 8.88 | 8.89 | - | 0.79% | 20,464,598 |
| Apr 9, 2026 | 8.81 | 8.83 | 8.80 | 8.82 | - | 0.11% | 18,781,662 |
| Apr 8, 2026 | 8.78 | 8.82 | 8.78 | 8.81 | - | 1.38% | 21,476,781 |
| Apr 7, 2026 | 8.70 | 8.72 | 8.68 | 8.69 | - | 0.93% | 12,192,813 |
| Apr 2, 2026 | 8.71 | 8.71 | 8.60 | 8.61 | - | -1.15% | 15,171,763 |
| Apr 1, 2026 | 8.64 | 8.72 | 8.64 | 8.71 | - | 2.11% | 29,287,326 |
| Mar 31, 2026 | 8.52 | 8.62 | 8.52 | 8.53 | - | 1.31% | 42,763,996 |
| Mar 30, 2026 | 8.42 | 8.43 | 8.39 | 8.42 | - | -1.64% | 43,726,743 |
| Mar 27, 2026 | 8.55 | 8.56 | 8.51 | 8.56 | - | -0.81% | 20,755,691 |
| Mar 26, 2026 | 8.63 | 8.63 | 8.59 | 8.63 | - | 1.05% | 40,247,311 |
| Mar 25, 2026 | 8.54 | 8.54 | 8.52 | 8.54 | - | 0.71% | 31,810,698 |
| Mar 24, 2026 | 8.53 | 8.53 | 8.47 | 8.48 | - | 0.95% | 26,503,617 |
| Mar 23, 2026 | 8.44 | 8.45 | 8.40 | 8.40 | - | -3.56% | 124,821,146 |
| Mar 20, 2026 | 8.70 | 8.72 | 8.68 | 8.71 | - | - | 44,503,395 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.70 | 8.71 | - | -1.58% | 84,266,867 |
| Mar 18, 2026 | 8.84 | 8.88 | 8.82 | 8.85 | - | -1.56% | 63,478,805 |
| Mar 17, 2026 | 8.94 | 8.99 | 8.92 | 8.99 | - | -0.11% | 84,680,763 |
| Mar 16, 2026 | 9.01 | 9.01 | 8.97 | 9.00 | - | -1.10% | 83,523,094 |
| Mar 13, 2026 | 9.02 | 9.10 | 9.02 | 9.10 | - | -0.33% | 41,232,259 |
| Mar 12, 2026 | 9.15 | 9.16 | 9.09 | 9.13 | - | -0.65% | 31,157,390 |
| Mar 11, 2026 | 9.15 | 9.19 | 9.13 | 9.19 | - | 0.77% | 20,618,246 |
| Mar 10, 2026 | 9.08 | 9.12 | 9.07 | 9.12 | - | 0.44% | 30,938,678 |
| Mar 9, 2026 | 9.13 | 9.13 | 9.08 | 9.08 | - | -2.16% | 61,054,305 |
| Mar 6, 2026 | 9.30 | 9.31 | 9.26 | 9.28 | - | - | 16,111,394 |
| Mar 5, 2026 | 9.26 | 9.30 | 9.24 | 9.28 | - | 0.54% | 19,289,500 |
| Mar 4, 2026 | 9.23 | 9.24 | 9.20 | 9.23 | - | -0.54% | 31,344,095 |