Fuh Hwa 15+ Yr Pharmaceuticals Bond ETF (TPEX:00759B)
Taiwan · Delayed Price · Currency is TWD 52.60
-0.05 (-0.09%)
At close: Sep 22, 2026
TPEX:00759B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.09% | 100,159 |
| Sep 21, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.09% | 100,000 |
| Sep 18, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.67% | 100,000 |
| Sep 17, 2026 | 52.45 | 52.45 | 52.35 | 52.35 | 52.35 | 0.67% | 101,999 |
| Sep 16, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 0.48% | 103,019 |
| Sep 15, 2026 | 51.90 | 51.90 | 51.75 | 51.75 | 51.75 | - | 102,000 |
| Sep 14, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.19% | 100,295 |
| Sep 11, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.67% | 100,028 |
| Sep 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.19% | 100,000 |
| Sep 9, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.19% | 100,000 |
| Sep 8, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.29% | 100,999 |
| Sep 7, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.38% | 100,000 |
| Sep 4, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | 101,000 |
| Sep 3, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.29% | 101,999 |
| Sep 2, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.10% | 100,034 |
| Sep 1, 2026 | 52.45 | 52.45 | 52.35 | 52.35 | 52.35 | -0.95% | 102,433 |
| Aug 31, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.19% | 100,243 |
| Aug 28, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% | 100,600 |
| Aug 27, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.28% | 100,220 |
| Aug 26, 2026 | 53.15 | 53.25 | 53.10 | 53.25 | 53.25 | 0.76% | 104,667 |
| Aug 25, 2026 | 52.75 | 52.85 | 52.75 | 52.85 | 52.85 | 0.48% | 102,800 |
| Aug 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | 100,000 |
| Aug 21, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.03% | 100,344 |
| Aug 20, 2026 | 52.95 | 53.25 | 52.95 | 53.25 | 53.25 | 1.53% | 101,114 |
| Aug 19, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.73% | 101,219 |
| Aug 18, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.07 | -1.13% | 102,250 |
| Aug 17, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.66 | -0.84% | 107,053 |
| Aug 14, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.11 | - | 100,001 |
| Aug 13, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.11 | 0.09% | 100,093 |
| Aug 12, 2026 | 53.85 | 53.85 | 53.70 | 53.70 | 53.06 | -0.28% | 103,000 |
| Aug 11, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.21 | -0.83% | 100,034 |
| Aug 10, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 53.65 | 0.37% | 100,000 |
| Aug 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 53.45 | -0.64% | 100,000 |
| Aug 6, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 53.80 | -0.09% | 100,000 |
| Aug 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.85 | 0.37% | 101,001 |
| Aug 4, 2026 | 54.50 | 54.50 | 54.30 | 54.30 | 53.65 | 0.28% | 101,001 |
| Aug 3, 2026 | 53.90 | 54.15 | 53.90 | 54.15 | 53.50 | -0.09% | 104,834 |
| Jul 31, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.55 | 0.28% | 100,000 |
| Jul 30, 2026 | 54.15 | 54.15 | 54.05 | 54.05 | 53.40 | -1.55% | 101,000 |
| Jul 29, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.24 | 0.37% | 100,337 |
| Jul 28, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.05 | 0.37% | 100,000 |
| Jul 27, 2026 | 54.35 | 54.50 | 54.35 | 54.50 | 53.85 | 0.46% | 136,001 |
| Jul 24, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.60 | -0.28% | 100,000 |
| Jul 23, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 53.75 | -0.55% | 100,000 |
| Jul 22, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.05 | -0.27% | 100,000 |
| Jul 21, 2026 | 54.90 | 54.90 | 54.75 | 54.85 | 54.19 | -0.72% | 102,000 |
| Jul 20, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 54.59 | 0.36% | 100,000 |
| Jul 17, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 54.39 | 0.46% | 100,000 |
| Jul 16, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.14 | 0.18% | 100,021 |
| Jul 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.05 | 0.09% | 200,000 |