Skip to main content
logo
Fuh Hwa Japan Global Moat Leaders ETF (TPE:00949)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.53
+0.07 (0.40%)
At close: Oct 17, 2025

TPE:00949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.9717.9717.8517.9217.92-0.83%636,109
Oct 22, 202517.8918.1017.8918.0718.071.01%1,103,389
Oct 21, 202517.9418.0117.8817.8917.890.39%994,386
Oct 20, 202517.7017.8317.7017.8217.821.65%1,905,225
Oct 17, 202517.4917.6117.4917.5317.530.40%1,455,780
Oct 16, 202517.4817.5317.4517.4617.460.29%1,741,460
Oct 15, 202517.2917.4117.2917.4117.411.81%2,261,247
Oct 14, 202517.2517.3117.0517.1017.100.29%2,711,152
Oct 13, 202516.9117.0516.8817.0517.05-2.85%3,287,802
Oct 9, 202517.6017.6017.4817.5517.55-0.28%1,402,288
Oct 8, 202517.7417.7517.6017.6017.60-0.23%1,179,089
Oct 7, 202517.6617.7817.6317.6417.642.08%2,761,514
Oct 3, 202517.2517.3317.2317.2817.280.52%3,654,498
Oct 2, 202517.2317.2317.0717.1917.19-0.29%3,596,739
Oct 1, 202517.4517.4517.1317.2417.24-1.20%2,414,581
Sep 30, 202517.4117.4617.2517.4517.450.23%3,676,214
Sep 26, 202517.4917.5117.3917.4117.41-0.11%4,041,816
Sep 25, 202517.3817.5117.3617.4317.430.46%2,124,352
Sep 24, 202517.3617.3617.2817.3517.35-0.12%1,154,306
Sep 23, 202517.4317.4417.3517.3717.370.35%958,954
Sep 22, 202517.2517.4017.2517.3117.310.52%1,487,004
Sep 19, 202517.3617.4117.1117.2217.22-0.81%3,118,851
Sep 18, 202517.3017.4117.2817.3617.360.17%942,995
Sep 17, 202517.3917.3917.3217.3317.33-0.52%1,213,173
Sep 16, 202517.3717.4817.3217.4217.420.23%2,222,880
Sep 15, 202517.4217.4217.3717.3817.38-0.23%620,902
Sep 12, 202517.4417.4617.3717.4217.420.52%2,818,601
Sep 11, 202517.3417.3717.2517.3317.33-0.06%3,692,832
Sep 10, 202517.3817.3817.2917.3417.34-0.40%1,350,216
Sep 9, 202517.6017.6217.4117.4117.41-0.40%1,369,769
Sep 8, 202517.5417.5717.4317.4817.481.45%2,058,841
Sep 5, 202517.2117.2617.1717.2317.230.41%1,477,773
Sep 4, 202517.1017.1617.0917.1617.161.36%1,520,177
Sep 3, 202517.0617.0616.9116.9316.93-0.59%1,755,428
Sep 2, 202517.1317.1917.0317.0317.03-0.23%1,225,767
Sep 1, 202517.1617.1616.9817.0717.07-0.52%1,510,269
Aug 29, 202517.2117.2117.1517.1617.16-0.29%976,483
Aug 28, 202517.1117.2317.0917.2117.210.70%1,071,027
Aug 27, 202517.1117.1317.0817.0917.09-0.23%1,690,805
Aug 26, 202517.2617.2617.1217.1317.13-1.32%1,341,273
Aug 25, 202517.3517.4217.3417.3617.360.81%1,990,538
Aug 22, 202517.2117.3217.1917.2217.220.06%1,943,097
Aug 21, 202517.1017.2217.0917.2117.210.35%1,707,185
Aug 20, 202517.1717.2117.1317.1517.15-0.52%2,257,355
Aug 19, 202517.2117.2817.1217.2417.24-2,099,762
Aug 18, 202517.1317.2917.1117.2417.240.94%2,465,327
Aug 15, 202516.9317.0916.9317.0817.081.18%2,880,163
Aug 14, 202516.9716.9716.8416.8816.88-0.59%1,973,918
Aug 13, 202517.0117.1016.9616.9816.981.13%13,964,010
Aug 12, 202516.7316.8316.7116.7916.790.54%9,300,856