Fuh Hwa Emerging Market Credit Bond ETF (TPEX:00760B)
Taiwan · Delayed Price · Currency is TWD 53.40
-0.20 (-0.37%)
At close: Sep 10, 2025
TPEX:00760B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 53.55 | 53.55 | 53.40 | 53.40 | - | -0.37% | 140,240 |
| Sep 9, 2025 | 53.70 | 53.75 | 53.60 | 53.60 | - | 0.09% | 126,000 |
| Sep 8, 2025 | 53.60 | 53.70 | 53.55 | 53.55 | - | 0.19% | 116,000 |
| Sep 5, 2025 | 53.60 | 53.65 | 53.45 | 53.45 | - | 0.19% | 108,000 |
| Sep 4, 2025 | 53.40 | 53.45 | 53.30 | 53.35 | - | 0.66% | 122,000 |
| Sep 3, 2025 | 52.95 | 53.05 | 52.95 | 53.00 | - | 0.09% | 103,000 |
| Sep 2, 2025 | 52.85 | 52.95 | 52.85 | 52.95 | - | 0.09% | 161,000 |
| Sep 1, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | - | -0.38% | 102,000 |
| Aug 29, 2025 | 53.05 | 53.10 | 53.05 | 53.10 | - | 0.47% | 110,000 |
| Aug 28, 2025 | 52.85 | 52.85 | 52.75 | 52.85 | - | -0.09% | 102,000 |
| Aug 27, 2025 | 52.80 | 52.95 | 52.80 | 52.90 | - | 0.28% | 105,000 |
| Aug 26, 2025 | 52.75 | 52.75 | 52.70 | 52.75 | - | -0.09% | 103,000 |
| Aug 25, 2025 | 53.35 | 53.35 | 52.80 | 52.80 | - | -0.09% | 104,000 |
| Aug 22, 2025 | 53.00 | 53.05 | 52.85 | 52.85 | - | - | 114,000 |
| Aug 21, 2025 | 52.45 | 52.85 | 52.45 | 52.85 | - | 0.76% | 166,000 |
| Aug 20, 2025 | 52.25 | 52.50 | 52.25 | 52.45 | - | 0.67% | 109,000 |
| Aug 19, 2025 | 51.95 | 52.20 | 51.95 | 52.10 | - | -1.14% | 211,000 |
| Aug 18, 2025 | 52.80 | 52.80 | 52.70 | 52.70 | - | -0.38% | 29,000 |
| Aug 15, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | - | 0.38% | 101,000 |
| Aug 14, 2025 | 52.60 | 52.80 | 52.60 | 52.70 | - | 0.57% | 119,000 |
| Aug 13, 2025 | 52.25 | 52.40 | 52.25 | 52.40 | - | 0.29% | 108,000 |
| Aug 12, 2025 | 52.15 | 52.25 | 52.15 | 52.25 | - | 0.48% | 113,000 |
| Aug 11, 2025 | 52.05 | 52.20 | 52.00 | 52.00 | - | 0.10% | 109,000 |
| Aug 8, 2025 | 51.95 | 52.05 | 51.95 | 51.95 | - | 0.19% | 109,000 |
| Aug 7, 2025 | 52.05 | 52.10 | 51.80 | 51.85 | - | -0.77% | 175,000 |
| Aug 6, 2025 | 52.25 | 52.35 | 52.25 | 52.25 | - | - | 146,000 |
| Aug 5, 2025 | 52.05 | 52.35 | 52.05 | 52.25 | - | 1.16% | 132,000 |
| Aug 4, 2025 | 51.65 | 51.75 | 51.55 | 51.65 | - | -0.29% | 123,000 |
| Aug 1, 2025 | 51.95 | 51.95 | 51.80 | 51.80 | - | -0.29% | 104,000 |
| Jul 31, 2025 | 51.70 | 51.95 | 51.65 | 51.95 | - | 0.78% | 113,000 |
| Jul 30, 2025 | 51.50 | 51.60 | 51.50 | 51.55 | - | 0.78% | 104,000 |
| Jul 29, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | - | 0.89% | 108,000 |
| Jul 28, 2025 | 50.60 | 50.80 | 50.60 | 50.70 | - | 0.20% | 134,000 |
| Jul 25, 2025 | 50.85 | 50.85 | 50.45 | 50.60 | - | 0.80% | 207,000 |
| Jul 24, 2025 | 50.15 | 50.35 | 50.10 | 50.20 | - | -0.20% | 25,000 |
| Jul 23, 2025 | 50.50 | 50.50 | 50.30 | 50.30 | - | 0.50% | 109,000 |
| Jul 22, 2025 | 50.10 | 50.25 | 50.00 | 50.05 | - | 0.18% | 111,000 |
| Jul 21, 2025 | 49.86 | 50.05 | 49.86 | 49.96 | - | -0.28% | 111,000 |
| Jul 18, 2025 | 49.87 | 50.10 | 49.87 | 50.10 | - | 0.48% | 117,000 |
| Jul 17, 2025 | 50.00 | 50.00 | 49.82 | 49.86 | - | 0.36% | 107,000 |
| Jul 16, 2025 | 49.60 | 49.68 | 49.60 | 49.68 | - | -0.20% | 109,000 |
| Jul 15, 2025 | 49.70 | 49.78 | 49.69 | 49.78 | - | 0.32% | 109,000 |
| Jul 14, 2025 | 49.84 | 49.84 | 49.52 | 49.62 | - | -0.44% | 112,000 |
| Jul 11, 2025 | 50.00 | 50.00 | 49.84 | 49.84 | - | -0.32% | 128,000 |
| Jul 10, 2025 | 50.00 | 50.00 | 49.93 | 50.00 | - | 1.11% | 157,000 |
| Jul 9, 2025 | 49.47 | 49.47 | 49.42 | 49.45 | - | -0.30% | 129,000 |
| Jul 8, 2025 | 49.59 | 49.67 | 49.59 | 49.60 | - | -0.24% | 150,000 |
| Jul 7, 2025 | 49.61 | 49.72 | 49.61 | 49.72 | - | 0.73% | 102,000 |
| Jul 4, 2025 | 49.37 | 49.37 | 49.32 | 49.36 | - | -0.08% | 210,000 |
| Jul 3, 2025 | 49.51 | 49.52 | 49.40 | 49.40 | - | -0.44% | 12,000 |