Fuh Hwa Taiwan Technology Dividend Highlight ETF (TPE:00929)
Taiwan · Delayed Price · Currency is TWD 17.85
+0.12 (0.68%)
At close: Sep 5, 2025
TPE:00929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.86 | 17.90 | 17.81 | 17.85 | - | 0.68% | 13,650,996 |
| Sep 4, 2025 | 17.74 | 17.86 | 17.70 | 17.73 | - | 0.97% | 18,358,731 |
| Sep 3, 2025 | 17.50 | 17.62 | 17.50 | 17.56 | - | 0.34% | 9,454,201 |
| Sep 2, 2025 | 17.69 | 17.75 | 17.41 | 17.50 | - | -0.62% | 18,016,332 |
| Sep 1, 2025 | 17.93 | 17.93 | 17.53 | 17.61 | - | -2.06% | 17,404,369 |
| Aug 29, 2025 | 18.06 | 18.09 | 17.98 | 17.98 | - | 0.22% | 32,814,456 |
| Aug 28, 2025 | 17.96 | 18.03 | 17.91 | 17.94 | - | 0.11% | 41,787,356 |
| Aug 27, 2025 | 17.72 | 17.95 | 17.72 | 17.92 | - | 1.41% | 36,772,974 |
| Aug 26, 2025 | 17.57 | 17.69 | 17.55 | 17.67 | - | 0.57% | 14,428,926 |
| Aug 25, 2025 | 17.60 | 17.64 | 17.55 | 17.57 | - | 0.80% | 16,293,249 |
| Aug 22, 2025 | 17.45 | 17.50 | 17.37 | 17.43 | - | -0.06% | 10,427,108 |
| Aug 21, 2025 | 17.37 | 17.48 | 17.37 | 17.44 | - | 0.69% | 11,303,864 |
| Aug 20, 2025 | 17.48 | 17.48 | 17.26 | 17.32 | - | -1.25% | 27,904,121 |
| Aug 19, 2025 | 17.64 | 17.64 | 17.51 | 17.54 | - | -0.96% | 15,983,714 |
| Aug 18, 2025 | 17.71 | 17.75 | 17.65 | 17.71 | - | -0.11% | 20,261,989 |
| Aug 15, 2025 | 17.77 | 17.78 | 17.70 | 17.73 | - | -0.23% | 13,862,745 |
| Aug 14, 2025 | 17.84 | 17.86 | 17.73 | 17.77 | - | -0.62% | 15,095,382 |
| Aug 13, 2025 | 17.91 | 18.01 | 17.78 | 17.88 | - | 0.22% | 24,472,167 |
| Aug 12, 2025 | 17.90 | 17.99 | 17.83 | 17.84 | - | -0.22% | 11,723,807 |
| Aug 11, 2025 | 17.89 | 17.89 | 17.78 | 17.88 | - | -0.45% | 14,875,119 |
| Aug 8, 2025 | 17.98 | 18.03 | 17.95 | 17.96 | - | -0.11% | 18,741,223 |
| Aug 7, 2025 | 18.05 | 18.07 | 17.97 | 17.98 | - | 0.28% | 30,143,326 |
| Aug 6, 2025 | 17.98 | 18.01 | 17.93 | 17.93 | - | -0.44% | 14,296,942 |
| Aug 5, 2025 | 17.90 | 18.05 | 17.85 | 18.01 | - | 1.46% | 45,656,509 |
| Aug 4, 2025 | 17.66 | 17.76 | 17.55 | 17.75 | - | - | 12,665,181 |
| Aug 1, 2025 | 17.46 | 17.77 | 17.45 | 17.75 | - | 0.28% | 16,756,641 |
| Jul 31, 2025 | 17.74 | 17.74 | 17.63 | 17.70 | - | -0.56% | 13,321,901 |
| Jul 30, 2025 | 17.78 | 17.80 | 17.69 | 17.80 | - | 0.23% | 16,504,181 |
| Jul 29, 2025 | 17.88 | 17.92 | 17.69 | 17.76 | - | -1.00% | 16,697,181 |
| Jul 28, 2025 | 17.84 | 17.95 | 17.81 | 17.94 | - | 0.73% | 38,035,750 |
| Jul 25, 2025 | 17.79 | 17.81 | 17.76 | 17.81 | - | 0.11% | 23,489,495 |
| Jul 24, 2025 | 17.79 | 17.86 | 17.74 | 17.79 | - | 0.23% | 17,231,613 |
| Jul 23, 2025 | 17.64 | 17.79 | 17.64 | 17.75 | - | 1.43% | 24,037,295 |
| Jul 22, 2025 | 17.78 | 17.83 | 17.50 | 17.50 | - | -1.57% | 22,144,426 |
| Jul 21, 2025 | 17.78 | 17.85 | 17.77 | 17.78 | - | 0.40% | 37,151,429 |
| Jul 18, 2025 | 17.75 | 17.81 | 17.67 | 17.71 | - | 0.11% | 24,650,877 |
| Jul 17, 2025 | 17.62 | 17.70 | 17.55 | 17.69 | - | 0.40% | 32,223,797 |
| Jul 16, 2025 | 17.57 | 17.69 | 17.57 | 17.62 | - | 0.34% | 26,635,571 |
| Jul 15, 2025 | 17.47 | 17.63 | 17.47 | 17.56 | - | 0.52% | 20,314,807 |
| Jul 14, 2025 | 17.53 | 17.55 | 17.45 | 17.47 | - | -0.34% | 10,773,157 |
| Jul 11, 2025 | 17.50 | 17.57 | 17.48 | 17.53 | - | 0.17% | 19,547,519 |
| Jul 10, 2025 | 17.52 | 17.53 | 17.45 | 17.50 | - | -0.17% | 13,851,007 |
| Jul 9, 2025 | 17.27 | 17.53 | 17.27 | 17.53 | - | 1.33% | 23,574,290 |
| Jul 8, 2025 | 17.36 | 17.36 | 17.26 | 17.30 | - | -0.52% | 14,450,262 |
| Jul 7, 2025 | 17.46 | 17.46 | 17.32 | 17.39 | - | -0.51% | 9,041,891 |
| Jul 4, 2025 | 17.68 | 17.70 | 17.44 | 17.48 | - | -0.96% | 16,010,832 |
| Jul 3, 2025 | 17.55 | 17.70 | 17.55 | 17.65 | - | 0.91% | 34,400,113 |
| Jul 2, 2025 | 17.38 | 17.49 | 17.36 | 17.49 | - | 0.46% | 26,673,523 |
| Jul 1, 2025 | 17.45 | 17.55 | 17.40 | 17.41 | - | 0.17% | 27,879,152 |
| Jun 30, 2025 | 17.40 | 17.48 | 17.37 | 17.38 | - | -0.46% | 17,199,197 |