Stock listing
TWSE:00731 Fuh Hwa FTSE Taiwan High Div Low Vol ETF 股價
Follow Fuh Hwa FTSE Taiwan High Div Low Vol ETF into a list and get an email when it puts out news.
Share price · TWSE:00731
$97.70 TWD -0.60 (-0.6%)
Delayed at least 15 minutes · 1:30 PM GMT+8, Nov 5, 2026
- Day range so far
- $97.50 – $100.05 TWDDelayed at least 15 minutes · 1:30 PM GMT+8, Nov 5, 2026
- Volume
- 233,215 sharesDelayed at least 15 minutes · 1:30 PM GMT+8, Nov 5, 2026
- 52-week range
- $65.50 – $103.60 TWDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $54.32M TWDMedian day 560,708 shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TWSE:00731 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $97.70 | -0.60 | -0.6% | $99.35 | $100.05 | $97.50 | 233,215 | |
| $98.30 | -0.65 | -0.7% | $99.25 | $99.25 | $97.15 | 1,115,330 | |
| $98.95 | -2.75 | -2.7% | $100.85 | $100.85 | $98.85 | 135,150 | |
| $101.70 | -0.60 | -0.6% | $101.90 | $102.05 | $101.20 | 454,593 | |
| $102.30 | -0.50 | -0.5% | $101.80 | $102.30 | $100.95 | 313,492 | |
| $102.80 | 0.00 | 0.0% | $103.10 | $103.10 | $102.70 | 520,119 | |
| $102.80 | -0.15 | -0.1% | $103.25 | $103.60 | $102.70 | 605,138 | |
| $102.95 | +0.65 | +0.6% | $103.40 | $103.40 | $102.20 | 616,323 | |
| $102.30 | 0.00 | 0.0% | $102.30 | $102.30 | $102.30 | 0 | |
| $102.30 | +0.60 | +0.6% | $101.95 | $102.55 | $101.95 | 535,937 | |
| $101.70 | +1.45 | +1.4% | $101.15 | $101.75 | $101.15 | 335,667 | |
| $100.25 | -1.75 | -1.7% | $101.25 | $101.25 | $100.00 | 875,927 | |
| $102.00 | -0.70 | -0.7% | $102.35 | $102.35 | $101.55 | 419,247 | |
| $102.70 | +0.85 | +0.8% | $102.10 | $103.40 | $102.10 | 298,424 | |
| $101.85 | +0.10 | +0.1% | $101.00 | $102.05 | $101.00 | 560,708 | |
| $101.75 | +0.05 | 0.0% | $100.90 | $101.75 | $100.80 | 528,020 | |
| $101.70 | +0.75 | +0.7% | $100.25 | $102.00 | $100.20 | 441,030 | |
| $100.95 | +2.70 | +2.7% | $98.60 | $100.95 | $98.60 | 366,078 | |
| $98.25 | -0.95 | -1.0% | $98.60 | $98.60 | $98.00 | 305,000 | |
| $99.20 | +0.50 | +0.5% | $99.00 | $99.20 | $99.00 | 554,050 | |
| $98.70 | +0.65 | +0.7% | $97.85 | $98.70 | $97.85 | 571,031 | |
| $98.05 | +0.90 | +0.9% | $97.95 | $98.45 | $97.75 | 579,031 | |
| $97.15 | -0.35 | -0.4% | $97.00 | $97.35 | $97.00 | 627,261 | |
| $97.50 | -0.50 | -0.5% | $97.75 | $97.75 | $96.65 | 519,031 | |
| $98.00 | +0.25 | +0.3% | $98.20 | $98.30 | $97.90 | 574,051 | |
| $97.75 | -0.30 | -0.3% | $98.05 | $98.80 | $97.55 | 596,000 | |
| $98.05 | -0.75 | -0.8% | $97.95 | $98.15 | $97.95 | 503,031 | |
| $98.80 | -0.45 | -0.5% | $99.15 | $99.15 | $98.75 | 510,010 | |
| $99.25 | -0.40 | -0.4% | $99.90 | $99.90 | $99.10 | 537,004 | |
| $99.65 | +0.60 | +0.6% | $98.85 | $99.90 | $98.80 | 553,200 | |
| $99.05 | -0.25 | -0.3% | $100.15 | $100.20 | $98.00 | 907,100 | |
| $99.30 | +0.80 | +0.8% | $98.85 | $99.75 | $98.85 | 527,323 | |
| $98.50 | +0.75 | +0.8% | $98.30 | $98.65 | $98.15 | 529,500 | |
| $97.75 | -0.70 | -0.7% | $98.40 | $98.50 | $97.45 | 564,244 | |
| $98.45 | +0.85 | +0.9% | $96.55 | $98.50 | $96.30 | 1,056,038 | |
| $97.60 | +0.60 | +0.6% | $96.30 | $97.60 | $96.30 | 730,000 | |
| $97.00 | -0.15 | -0.2% | $96.90 | $97.00 | $96.85 | 519,173 | |
| $97.15 | -0.40 | -0.4% | $97.15 | $97.20 | $96.60 | 547,010 | |
| $97.55 | +0.15 | +0.2% | $96.95 | $97.60 | $96.95 | 522,060 | |
| $97.40 | -1.00 | -1.0% | $98.75 | $98.75 | $97.15 | 618,800 | |
| $98.40 | +1.25 | +1.3% | $97.30 | $98.40 | $96.95 | 598,426 | |
| $97.15 | +0.20 | +0.2% | $97.20 | $97.85 | $97.15 | 615,042 | |
| $96.95 | +0.50 | +0.5% | $96.60 | $97.00 | $96.45 | 595,150 | |
| $96.45 | +1.20 | +1.3% | $96.25 | $96.70 | $95.90 | 619,390 | |
| $95.25 | +1.30 | +1.4% | $93.95 | $95.30 | $93.95 | 627,291 | |
| $93.95 | +0.45 | +0.5% | $93.80 | $94.10 | $93.70 | 596,167 | |
| $93.50 | +0.55 | +0.6% | $93.20 | $94.00 | $93.20 | 675,800 | |
| $92.95 | +0.55 | +0.6% | $93.20 | $93.50 | $92.55 | 653,387 | |
| $92.40 | +1.55 | +1.7% | $91.10 | $92.40 | $90.95 | 789,399 | |
| $90.85 | -0.85 | -0.9% | $92.10 | $92.10 | $90.85 | 544,066 | |
| $91.70 | +1.75 | +1.9% | $90.15 | $92.00 | $90.15 | 631,324 | |
| $89.95 | -0.40 | -0.4% | $89.90 | $89.95 | $89.55 | 527,084 | |
| $90.35 | -1.40 | -1.5% | $89.75 | $90.40 | $89.50 | 603,034 | |
| $91.75 | +0.50 | +0.5% | $91.30 | $91.80 | $90.90 | 702,400 | |
| $91.25 | -0.20 | -0.2% | $91.05 | $91.40 | $90.65 | 577,187 | |
| $91.45 | +0.15 | +0.2% | $91.95 | $92.00 | $91.10 | 545,174 | |
| $91.30 | +0.20 | +0.2% | $91.35 | $91.40 | $90.85 | 522,106 | |
| $91.10 | 0.00 | 0.0% | $91.40 | $91.65 | $90.75 | 581,235 | |
| $91.10 | -0.45 | -0.5% | $91.35 | $91.35 | $90.90 | 568,000 | |
| $91.55 | +0.55 | +0.6% | $91.25 | $91.55 | $90.70 | 708,403 | |
| $91.00 | +0.50 | +0.6% | $90.90 | $91.10 | $90.55 | 679,030 | |
| $90.50 | -1.25 | -1.4% | $91.45 | $91.50 | $90.45 | 543,084 | |
| $91.75 | +1.45 | +1.6% | $91.90 | $92.20 | $91.40 | 558,034 |
- Ticker
- TWSE:00731
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fuh Hwa FTSE Taiwan High Div Low Vol ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fuh Hwa FTSE Taiwan High Div Low Vol ETF.