Fuh Hwa 8+ Year Financial Subordinate Bond ETF (TPEX:00790B)
Taiwan · Delayed Price · Currency is TWD 53.20
+0.40 (0.76%)
At close: Apr 15, 2025
TPEX:00790B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.76% | 100,000 |
| Apr 14, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.66% | 100,000 |
| Apr 11, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -2.21% | 100,000 |
| Apr 10, 2025 | 53.70 | 54.35 | 53.70 | 54.35 | 54.35 | 1.30% | 220,349 |
| Apr 9, 2025 | 53.75 | 53.75 | 53.65 | 53.65 | 53.65 | -1.92% | 34,000 |
| Apr 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -3.61% | 200,000 |
| Apr 2, 2025 | 56.90 | 56.90 | 56.75 | 56.75 | 56.75 | -0.26% | 101,000 |
| Apr 1, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.26% | 100,000 |
| Mar 31, 2025 | 56.60 | 56.75 | 56.60 | 56.75 | 56.75 | 0.71% | 110,002 |
| Mar 28, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.09% | 100,000 |
| Mar 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.44% | 100,000 |
| Mar 26, 2025 | 56.50 | 56.65 | 56.50 | 56.65 | 56.65 | 0.18% | 101,000 |
| Mar 25, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.53% | 100,000 |
| Mar 24, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.18% | 100,000 |
| Mar 21, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - | 100,000 |
| Mar 20, 2025 | 56.80 | 56.95 | 56.80 | 56.95 | 56.95 | 0.35% | 101,000 |
| Mar 19, 2025 | 56.70 | 56.75 | 56.70 | 56.75 | 56.75 | 0.35% | 101,000 |
| Mar 18, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.27% | 100,000 |
| Mar 17, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.18% | 100,000 |
| Mar 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | 100,000 |
| Mar 13, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 100,027 |
| Mar 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.05% | 100,000 |
| Mar 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.53% | 100,164 |
| Mar 10, 2025 | 56.40 | 56.70 | 56.40 | 56.70 | 56.70 | -0.44% | 105,000 |
| Mar 7, 2025 | 56.70 | 56.95 | 56.70 | 56.95 | 56.95 | -0.18% | 101,003 |
| Mar 6, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.87% | 100,067 |
| Mar 5, 2025 | 57.35 | 57.55 | 57.35 | 57.55 | 57.55 | -0.52% | 101,021 |
| Mar 4, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.35% | 100,040 |
| Mar 3, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.17% | 100,002 |
| Feb 27, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.44% | 100,045 |
| Feb 26, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.61% | 100,000 |
| Feb 25, 2025 | 56.70 | 56.95 | 56.70 | 56.95 | 56.95 | 0.53% | 101,086 |
| Feb 24, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.44% | 100,000 |
| Feb 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.18% | 100,030 |
| Feb 20, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 100,002 |
| Feb 19, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.62% | 100,020 |
| Feb 18, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.18% | 100,520 |
| Feb 17, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.18% | 100,163 |
| Feb 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 1.07% | 100,000 |
| Feb 13, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.80% | 100,000 |
| Feb 12, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.35% | 100,000 |
| Feb 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.18% | 100,000 |
| Feb 10, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.26% | 100,027 |
| Feb 7, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.18% | 100,000 |
| Feb 6, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.62% | 100,001 |
| Feb 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 100,040 |
| Feb 4, 2025 | 56.55 | 56.55 | 56.50 | 56.50 | 56.50 | - | 110,000 |
| Feb 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.44% | 100,017 |
| Jan 22, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.45% | 100,000 |
| Jan 21, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - | 200,000 |