Fuh Hwa 15 Plus Yr Energy Bond ETF (TPEX:00758B)
Taiwan · Delayed Price · Currency is TWD 50.05
0.00 (0.00%)
At close: Sep 22, 2026
TPEX:00758B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 100,200 |
| Sep 21, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.30% | 100,000 |
| Sep 18, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.44% | 100,040 |
| Sep 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.99% | 100,000 |
| Sep 16, 2026 | 49.55 | 49.79 | 49.49 | 49.49 | 49.49 | 0.18% | 103,004 |
| Sep 15, 2026 | 49.49 | 49.49 | 49.33 | 49.40 | 49.40 | 0.12% | 103,312 |
| Sep 14, 2026 | 49.17 | 49.34 | 49.17 | 49.34 | 49.34 | 0.18% | 103,280 |
| Sep 11, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.48% | 100,060 |
| Sep 10, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.10% | 100,000 |
| Sep 9, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.56% | 100,123 |
| Sep 8, 2026 | 49.71 | 49.82 | 49.71 | 49.82 | 49.82 | -0.04% | 102,989 |
| Sep 7, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.52% | 100,112 |
| Sep 4, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.26% | 100,999 |
| Sep 3, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.24% | 100,000 |
| Sep 2, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.06% | 100,000 |
| Sep 1, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.56% | 100,020 |
| Aug 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.10% | 100,000 |
| Aug 28, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40% | 100,000 |
| Aug 27, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.30% | 100,000 |
| Aug 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.90% | 100,001 |
| Aug 25, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.28% | 100,000 |
| Aug 24, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.18% | 100,000 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.89% | 100,000 |
| Aug 20, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.20% | 100,010 |
| Aug 19, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.71% | 100,058 |
| Aug 18, 2026 | 50.00 | 50.20 | 50.00 | 50.10 | 49.50 | -0.89% | 103,179 |
| Aug 17, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 49.94 | -1.08% | 100,158 |
| Aug 14, 2026 | 51.00 | 51.10 | 51.00 | 51.10 | 50.49 | 0.20% | 109,490 |
| Aug 13, 2026 | 51.15 | 51.15 | 51.00 | 51.00 | 50.39 | -0.29% | 103,009 |
| Aug 12, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.54 | - | 100,000 |
| Aug 11, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.54 | -0.68% | 100,011 |
| Aug 10, 2026 | 51.35 | 51.50 | 51.35 | 51.50 | 50.88 | 0.49% | 101,025 |
| Aug 7, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.64 | -0.68% | 100,000 |
| Aug 6, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - | 104,000 |
| Aug 5, 2026 | 51.65 | 51.65 | 51.60 | 51.60 | 50.98 | 0.49% | 102,000 |
| Aug 4, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 50.74 | 0.39% | 100,000 |
| Aug 3, 2026 | 50.95 | 51.15 | 50.95 | 51.15 | 50.54 | -0.29% | 103,000 |
| Jul 31, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 50.69 | 0.29% | 100,000 |
| Jul 30, 2026 | 51.20 | 51.20 | 51.15 | 51.15 | 50.54 | -1.54% | 101,000 |
| Jul 29, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.33 | - | 100,010 |
| Jul 28, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.33 | 0.78% | 100,158 |
| Jul 27, 2026 | 51.50 | 51.55 | 51.50 | 51.55 | 50.93 | 0.10% | 102,000 |
| Jul 24, 2026 | 51.40 | 51.50 | 51.40 | 51.50 | 50.88 | -0.10% | 102,800 |
| Jul 23, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 50.93 | -0.39% | 100,000 |
| Jul 22, 2026 | 51.80 | 51.80 | 51.75 | 51.75 | 51.13 | -0.10% | 101,000 |
| Jul 21, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.18 | -0.86% | 100,000 |
| Jul 20, 2026 | 52.20 | 52.25 | 52.20 | 52.25 | 51.62 | 0.38% | 123,000 |
| Jul 17, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.43 | 0.77% | 100,000 |
| Jul 16, 2026 | 51.80 | 51.85 | 51.65 | 51.65 | 51.03 | - | 118,000 |
| Jul 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.03 | 0.29% | 200,000 |