Stock listing
TWSE:006207 Fuh Hwa CSI 300 A Shares ETF 股價
Follow Fuh Hwa CSI 300 A Shares ETF into a list and get an email when it puts out news.
Share price · TWSE:006207
$29.73 TWD +0.02 (+0.1%)
Close on Nov 4, 2026
- Day range
- $29.57 – $29.75 TWDNov 4, 2026
- Volume
- 266,359 sharesNov 4, 2026
- 52-week range
- $28.71 – $34.91 TWDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $5.31M TWDMedian day 140,000 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TWSE:006207 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.73 | +0.02 | +0.1% | $29.75 | $29.75 | $29.57 | 266,359 | |
| $29.71 | +0.12 | +0.4% | $29.41 | $29.72 | $29.37 | 334,843 | |
| $29.59 | -0.14 | -0.5% | $29.90 | $29.90 | $29.42 | 317,504 | |
| $29.73 | +0.04 | +0.1% | $29.47 | $29.73 | $29.47 | 198,038 | |
| $29.69 | -0.15 | -0.5% | $29.70 | $29.70 | $29.41 | 244,492 | |
| $29.84 | -0.14 | -0.5% | $29.84 | $29.87 | $29.79 | 115,286 | |
| $29.98 | +0.39 | +1.3% | $30.00 | $30.37 | $29.98 | 114,395 | |
| $29.59 | 0.00 | 0.0% | $29.59 | $29.59 | $29.59 | 0 | |
| $29.59 | -0.51 | -1.7% | $30.01 | $30.01 | $29.59 | 103,402 | |
| $30.10 | -0.26 | -0.9% | $30.20 | $30.36 | $30.10 | 127,173 | |
| $30.36 | -0.04 | -0.1% | $30.27 | $30.36 | $30.27 | 107,962 | |
| $30.40 | +0.26 | +0.9% | $30.14 | $30.41 | $30.14 | 56,466 | |
| $30.14 | +0.31 | +1.0% | $30.12 | $30.51 | $30.11 | 180,470 | |
| $29.83 | -0.61 | -2.0% | $30.20 | $30.20 | $29.80 | 364,310 | |
| $30.44 | -0.22 | -0.7% | $30.56 | $30.56 | $30.41 | 135,000 | |
| $30.66 | +0.07 | +0.2% | $30.23 | $30.66 | $30.15 | 190,000 | |
| $30.59 | +0.03 | +0.1% | $30.57 | $30.78 | $30.54 | 163,000 | |
| $30.56 | -0.09 | -0.3% | $30.70 | $30.81 | $30.56 | 218,002 | |
| $30.65 | +0.02 | +0.1% | $30.66 | $30.66 | $30.60 | 104,000 | |
| $30.63 | +0.08 | +0.3% | $30.55 | $30.72 | $30.55 | 118,000 | |
| $30.55 | -0.05 | -0.2% | $30.70 | $30.70 | $30.50 | 230,000 | |
| $30.60 | -0.37 | -1.2% | $30.80 | $30.80 | $30.52 | 148,000 | |
| $30.97 | -0.14 | -0.5% | $30.91 | $30.97 | $30.90 | 104,000 | |
| $31.11 | +0.07 | +0.2% | $31.06 | $31.19 | $31.06 | 115,000 | |
| $31.04 | -0.66 | -2.1% | $31.10 | $31.10 | $30.80 | 615,000 | |
| $31.70 | -0.34 | -1.1% | $31.76 | $31.78 | $31.70 | 145,000 | |
| $32.04 | -0.33 | -1.0% | $32.20 | $32.21 | $32.04 | 303,000 | |
| $32.37 | +0.32 | +1.0% | $32.48 | $32.50 | $32.36 | 115,000 | |
| $32.05 | -0.05 | -0.2% | $32.28 | $32.28 | $32.05 | 141,000 | |
| $32.10 | +0.32 | +1.0% | $31.88 | $32.10 | $31.88 | 210,012 | |
| $31.78 | +0.08 | +0.3% | $31.69 | $31.78 | $31.69 | 169,000 | |
| $31.70 | -0.03 | -0.1% | $31.66 | $31.76 | $31.50 | 107,000 | |
| $31.73 | +0.01 | 0.0% | $31.82 | $31.82 | $31.73 | 104,240 | |
| $31.72 | +0.01 | 0.0% | $31.65 | $31.86 | $31.59 | 115,000 | |
| $31.71 | -0.32 | -1.0% | $31.92 | $31.92 | $31.58 | 300,000 | |
| $32.03 | +0.13 | +0.4% | $31.86 | $32.10 | $31.86 | 138,005 | |
| $31.90 | -0.11 | -0.3% | $32.18 | $32.18 | $31.90 | 105,000 | |
| $32.01 | -0.06 | -0.2% | $32.04 | $32.08 | $31.99 | 282,000 | |
| $32.07 | -0.27 | -0.8% | $32.34 | $32.34 | $32.00 | 123,000 | |
| $32.34 | +0.32 | +1.0% | $32.27 | $32.34 | $32.23 | 115,000 | |
| $32.02 | -0.04 | -0.1% | $32.10 | $32.26 | $32.02 | 119,000 | |
| $32.06 | -0.36 | -1.1% | $31.97 | $32.06 | $31.94 | 169,000 | |
| $32.42 | +0.16 | +0.5% | $32.26 | $32.42 | $32.26 | 120,000 | |
| $32.26 | -0.09 | -0.3% | $32.29 | $32.29 | $32.00 | 203,000 | |
| $32.35 | -0.10 | -0.3% | $32.45 | $32.45 | $32.35 | 105,000 | |
| $32.45 | -0.04 | -0.1% | $32.29 | $32.48 | $32.29 | 108,000 | |
| $32.49 | +0.29 | +0.9% | $32.22 | $32.52 | $32.22 | 138,000 | |
| $32.20 | +0.14 | +0.4% | $32.00 | $32.20 | $31.98 | 202,000 | |
| $32.06 | -0.54 | -1.7% | $32.15 | $32.18 | $32.05 | 235,008 | |
| $32.60 | +0.11 | +0.3% | $32.66 | $32.66 | $32.60 | 214,000 | |
| $32.49 | +0.21 | +0.7% | $32.54 | $32.54 | $32.39 | 140,000 | |
| $32.28 | -0.70 | -2.1% | $33.10 | $33.10 | $32.28 | 190,000 | |
| $32.98 | -0.27 | -0.8% | $33.25 | $33.30 | $32.98 | 117,000 | |
| $33.25 | +0.39 | +1.2% | $33.06 | $33.25 | $33.04 | 104,167 | |
| $32.86 | -0.72 | -2.1% | $33.18 | $33.18 | $32.85 | 143,000 | |
| $33.58 | +0.25 | +0.8% | $33.50 | $33.59 | $33.50 | 123,000 | |
| $33.33 | -0.14 | -0.4% | $33.33 | $33.45 | $33.33 | 110,000 | |
| $33.47 | +0.22 | +0.7% | $33.26 | $33.52 | $33.26 | 179,000 | |
| $33.25 | -0.20 | -0.6% | $33.57 | $33.60 | $33.25 | 146,650 | |
| $33.45 | +0.50 | +1.5% | $33.11 | $33.48 | $33.11 | 125,000 | |
| $32.95 | -0.32 | -1.0% | $33.04 | $33.17 | $32.95 | 161,000 | |
| $33.27 | +0.44 | +1.3% | $32.99 | $33.27 | $32.55 | 132,000 | |
| $32.83 | +0.30 | +0.9% | $32.53 | $32.83 | $32.53 | 216,000 |
- Ticker
- TWSE:006207
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fuh Hwa CSI 300 A Shares ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fuh Hwa CSI 300 A Shares ETF.