Stock listing
TWSE:00712 Fuh Hwa FTSE Mortgage REITs ETF 股價
Follow Fuh Hwa FTSE Mortgage REITs ETF into a list and get an email when it puts out news.
Share price · TWSE:00712
$7.03 TWD -0.07 (-1.0%)
Close on Nov 4, 2026
- Day range
- $7.01 – $7.11 TWDNov 4, 2026
- Volume
- 44.49M sharesNov 4, 2026
- 52-week range
- $6.85 – $9.84 TWDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $389.3M TWDMedian day 38.76M 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:00712 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.03 | -0.07 | -1.0% | $7.10 | $7.11 | $7.01 | 44,487,142 | |
| $7.10 | -0.04 | -0.6% | $7.16 | $7.16 | $7.10 | 45,252,362 | |
| $7.14 | -0.12 | -1.7% | $7.12 | $7.14 | $7.10 | 14,085,722 | |
| $7.26 | +0.10 | +1.4% | $7.19 | $7.27 | $7.19 | 59,064,569 | |
| $7.16 | +0.02 | +0.3% | $7.13 | $7.18 | $7.12 | 41,047,259 | |
| $7.14 | +0.02 | +0.3% | $7.14 | $7.15 | $7.12 | 13,687,144 | |
| $7.12 | +0.13 | +1.9% | $7.10 | $7.14 | $7.10 | 42,681,614 | |
| $6.99 | 0.00 | 0.0% | $6.99 | $6.99 | $6.99 | 0 | |
| $6.99 | -0.05 | -0.7% | $7.00 | $7.01 | $6.98 | 21,191,861 | |
| $7.04 | +0.16 | +2.3% | $7.07 | $7.08 | $7.02 | 25,029,722 | |
| $6.88 | -0.20 | -2.8% | $6.88 | $6.89 | $6.85 | 79,101,695 | |
| $7.08 | -0.10 | -1.4% | $7.13 | $7.13 | $7.07 | 29,170,887 | |
| $7.18 | +0.19 | +2.7% | $7.13 | $7.19 | $7.11 | 34,084,177 | |
| $6.99 | -0.05 | -0.7% | $7.00 | $7.00 | $6.97 | 60,110,314 | |
| $7.04 | +0.02 | +0.3% | $7.02 | $7.04 | $7.00 | 59,179,332 | |
| $7.02 | -0.02 | -0.3% | $7.01 | $7.02 | $6.99 | 33,386,458 | |
| $7.04 | +0.12 | +1.7% | $6.97 | $7.07 | $6.97 | 41,514,204 | |
| $6.92 | -0.16 | -2.3% | $6.95 | $6.95 | $6.92 | 85,749,698 | |
| $7.08 | +0.08 | +1.1% | $7.01 | $7.09 | $7.01 | 69,214,317 | |
| $7.00 | -0.06 | -0.8% | $7.01 | $7.02 | $7.00 | 73,589,908 | |
| $7.06 | -0.17 | -2.4% | $7.13 | $7.13 | $7.05 | 146,619,896 | |
| $7.23 | -0.08 | -1.1% | $7.25 | $7.25 | $7.21 | 77,163,182 | |
| $7.31 | -0.23 | -3.1% | $7.33 | $7.33 | $7.29 | 118,108,548 | |
| $7.54 | -0.02 | -0.3% | $7.55 | $7.55 | $7.53 | 72,532,013 | |
| $7.56 | -0.26 | -3.3% | $7.64 | $7.64 | $7.56 | 139,595,894 | |
| $7.82 | -0.16 | -2.0% | $7.83 | $7.83 | $7.81 | 97,650,705 | |
| $7.98 | +0.07 | +0.9% | $7.94 | $7.98 | $7.94 | 35,163,954 | |
| $7.91 | +0.04 | +0.5% | $7.90 | $7.91 | $7.89 | 60,287,102 | |
| $7.87 | -0.10 | -1.3% | $7.90 | $7.90 | $7.85 | 121,954,413 | |
| $7.97 | -0.05 | -0.6% | $7.99 | $7.99 | $7.96 | 111,078,255 | |
| $8.02 | -0.19 | -2.3% | $8.01 | $8.05 | $7.97 | 138,557,517 | |
| $8.21 | -0.08 | -1.0% | $8.24 | $8.25 | $8.19 | 152,699,395 | |
| $8.29 | -0.03 | -0.4% | $8.32 | $8.32 | $8.28 | 58,606,726 | |
| $8.32 | -0.06 | -0.7% | $8.35 | $8.35 | $8.32 | 75,302,758 | |
| $8.38 | -0.15 | -1.8% | $8.40 | $8.40 | $8.35 | 133,839,338 | |
| $8.53 | -0.07 | -0.8% | $8.54 | $8.54 | $8.51 | 71,241,732 | |
| $8.60 | -0.07 | -0.8% | $8.63 | $8.63 | $8.59 | 70,207,567 | |
| $8.67 | -0.02 | -0.2% | $8.70 | $8.70 | $8.65 | 34,388,309 | |
| $8.69 | +0.01 | +0.1% | $8.71 | $8.71 | $8.66 | 21,473,661 | |
| $8.68 | +0.04 | +0.5% | $8.64 | $8.69 | $8.64 | 20,363,928 | |
| $8.64 | +0.03 | +0.3% | $8.65 | $8.65 | $8.63 | 38,757,265 | |
| $8.61 | -0.07 | -0.8% | $8.64 | $8.64 | $8.59 | 74,060,750 | |
| $8.68 | -0.04 | -0.5% | $8.70 | $8.70 | $8.67 | 52,382,497 | |
| $8.72 | -0.01 | -0.1% | $8.73 | $8.73 | $8.69 | 30,600,425 | |
| $8.73 | -0.02 | -0.2% | $8.75 | $8.76 | $8.72 | 34,445,690 | |
| $8.75 | -0.09 | -1.0% | $8.77 | $8.78 | $8.73 | 63,860,987 | |
| $8.84 | -0.03 | -0.3% | $8.85 | $8.86 | $8.83 | 20,577,564 | |
| $8.87 | +0.03 | +0.3% | $8.85 | $8.87 | $8.84 | 7,034,252 | |
| $8.84 | -0.05 | -0.6% | $8.87 | $8.87 | $8.83 | 14,366,416 | |
| $8.89 | -0.05 | -0.6% | $8.88 | $8.89 | $8.86 | 9,016,016 | |
| $8.94 | +0.11 | +1.2% | $8.90 | $8.95 | $8.89 | 16,765,775 | |
| $8.83 | 0.00 | 0.0% | $8.83 | $8.86 | $8.82 | 8,416,097 | |
| $8.83 | -0.04 | -0.5% | $8.85 | $8.87 | $8.82 | 11,212,690 | |
| $8.87 | -0.03 | -0.3% | $8.90 | $8.90 | $8.86 | 9,328,432 | |
| $8.90 | 0.00 | 0.0% | $8.91 | $8.92 | $8.89 | 7,782,828 | |
| $8.90 | -0.01 | -0.1% | $8.91 | $8.91 | $8.89 | 7,719,217 | |
| $8.91 | +0.07 | +0.8% | $8.89 | $8.92 | $8.88 | 16,906,145 | |
| $8.84 | -0.02 | -0.2% | $8.84 | $8.85 | $8.82 | 6,474,805 | |
| $8.86 | +0.10 | +1.1% | $8.87 | $8.88 | $8.86 | 13,592,863 | |
| $8.76 | -0.04 | -0.5% | $8.80 | $8.80 | $8.74 | 30,469,869 | |
| $8.80 | -0.05 | -0.6% | $8.84 | $8.85 | $8.79 | 20,609,274 | |
| $8.85 | +0.02 | +0.2% | $8.84 | $8.87 | $8.84 | 8,617,659 | |
| $8.83 | -0.01 | -0.1% | $8.84 | $8.87 | $8.82 | 9,782,588 |
- Ticker
- TWSE:00712
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fuh Hwa FTSE Mortgage REITs ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fuh Hwa FTSE Mortgage REITs ETF.