Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Fuh Hwa CSI 300 A Shares Exchange Traded Fund (006207.TW)

23.93
-0.12
(-0.50%)
At close: April 30 at 1:06:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.0024.0023.9323.9323.9355,000
Apr 29, 202524.1424.1724.0524.0524.0541,998
Apr 28, 202524.4024.4224.2824.3624.3619,000
Apr 25, 202524.4024.4424.3924.4424.4411,000
Apr 24, 202524.3124.4624.3124.3424.3466,001
Apr 23, 202524.4524.4524.2324.3324.33129,999
Apr 22, 202524.1824.2924.1824.2724.2711,000
Apr 21, 202524.1024.2324.1024.1824.18119,000
Apr 18, 202523.9124.1423.9124.1224.1219,001
Apr 17, 202523.9224.1523.7524.0724.07492,999
Apr 16, 202524.0224.0223.7323.7323.73104,000
Apr 15, 202523.8823.9123.8823.8923.8961,475
Apr 14, 202524.1224.1223.9023.9523.95390,998
Apr 11, 202523.9524.0523.8724.0524.05709,000
Apr 10, 202525.5025.5023.6923.9523.95217,008
Apr 9, 202523.1323.5823.0923.4923.49255,990
Apr 8, 202523.3823.4123.1623.2523.25874,000
Apr 7, 202523.1924.0823.0023.5423.541,529,235
Apr 2, 202525.6525.7425.6125.6125.6163,090
Apr 1, 202525.6025.7425.6025.7225.7216,105
Mar 31, 202525.7025.9025.5525.6125.6159,020
Mar 28, 202525.8225.8825.6925.8025.80217,997
Mar 27, 202525.8126.0025.8125.8525.85116,090
Mar 26, 202525.9525.9525.8025.8125.8150,000
Mar 25, 202525.7425.8525.7425.8525.8551,000
Mar 24, 202525.7925.8025.5825.7425.7458,000
Mar 21, 202526.1726.1725.8325.8425.8463,015
Mar 20, 202526.4326.4326.2826.3226.3244,000
Mar 19, 202526.4226.5526.3026.4726.47104,000
Mar 18, 202526.5426.5426.3826.4126.41275,188
Mar 17, 202526.5526.5526.3326.3326.33972,088
Mar 14, 202525.8026.4525.8026.2826.28155,088
Mar 13, 202525.7925.7925.6425.6425.6416,088
Mar 12, 202525.6825.8025.6825.7925.7967,090
Mar 11, 202525.5025.6125.5025.5625.5699,499
Mar 10, 202525.8725.8725.4925.5325.53430,091
Mar 7, 202525.7825.8825.7425.8725.87136,090
Mar 6, 202525.5225.8225.5125.7825.78429,024
Mar 5, 202525.4525.4525.2125.3025.30192,998
Mar 4, 202525.3025.3025.0025.1525.15399,000
Mar 3, 202525.5925.5925.3025.3525.3588,091
Feb 27, 202525.7025.7725.5925.5925.5989,998
Feb 26, 202525.5825.6825.5725.6625.6653,890
Feb 25, 202525.7125.7125.4225.5925.59139,000
Feb 24, 202525.7625.9025.6025.7325.73207,999
Feb 21, 202525.6225.8325.5325.7625.76390,053
Feb 20, 202525.4325.4525.3425.4325.43109,999
Feb 19, 202525.4525.4925.3225.3525.3547,998
Feb 18, 202525.6525.6925.4525.6025.60109,091
Feb 17, 202525.5725.7225.4525.5725.57174,091
Feb 14, 202525.3425.4725.2325.4125.41127,369
Feb 13, 202525.2925.3625.2625.3425.34265,250
Feb 12, 202524.9625.1124.9625.0325.0390,100
Feb 11, 202525.2725.2724.9825.0625.06136,108
Feb 10, 202525.3225.3225.0625.1325.13518,799
Feb 7, 202525.1625.3324.7325.3325.33165,086
Feb 6, 202524.6024.8124.4724.7424.74115,998
Feb 5, 202525.1025.1024.5824.5824.5870,095
Feb 4, 202524.6024.9924.5524.7324.73398,000
Feb 3, 202524.7624.8124.3724.5524.55407,002
Jan 22, 202524.4824.4824.3624.4424.4417,905
Jan 21, 202524.6524.7724.6524.6524.65125,999
Jan 20, 202524.6324.8324.6324.7224.72263,000
Jan 17, 202524.4224.6024.4224.6024.60106,276
Jan 16, 202524.5124.7024.3024.3024.30124,100
Jan 15, 202524.5224.5524.5024.5024.5070,062
Jan 14, 202524.0124.5324.0124.5224.5251,399
Jan 13, 202524.2024.2023.9824.0124.0193,000
Jan 10, 202524.3324.3324.1924.2024.20104,005
Jan 9, 202524.2624.3624.2624.3324.33140,998
Jan 8, 202524.1624.2623.9624.0524.0589,997
Jan 7, 202524.1224.2024.0124.0824.08105,740
Jan 6, 202524.4024.5024.1224.1824.18332,998
Jan 3, 202524.5924.7024.5024.5624.56227,090
Jan 2, 202525.2125.2124.8324.8324.83600,150
Dec 31, 202425.6725.6725.5125.5225.5222,000
Dec 30, 202425.6525.7225.6325.6725.6730,000
Dec 27, 202425.5225.6625.5225.6225.6235,001
Dec 26, 202425.6725.6725.5025.6225.6221,508
Dec 25, 202425.4925.6525.4825.5325.5349,771
Dec 24, 202425.2625.5025.2625.4525.45247,003
Dec 23, 202425.1025.4325.1025.3925.3972,030
Dec 20, 202425.2525.4325.2525.3525.3535,000
Dec 19, 202425.0025.3525.0025.3525.3579,202
Dec 18, 202425.2325.3525.2125.3525.35112,000
Dec 17, 202425.0925.3025.0825.2225.22212,089
Dec 16, 202425.3325.3325.0825.0925.0995,990
Dec 13, 202425.5925.6925.3525.3525.3595,000
Dec 12, 202425.5925.8925.5925.8125.81215,715
Dec 11, 202425.7625.7725.6225.6225.62454,953
Dec 10, 202426.4227.0025.8325.8625.86502,048
Dec 9, 202425.3325.5225.2025.3025.30112,083
Dec 6, 202425.0425.5325.0425.4025.40273,997
Dec 5, 202425.3625.3624.9025.0425.04839,012
Dec 4, 202425.1625.3225.1625.2225.2251,050
Dec 3, 202425.4425.4425.1825.3225.32127,798
Dec 2, 202425.3725.3725.1025.2825.28273,999
Nov 29, 202424.9725.5524.9725.3725.37283,000
Nov 28, 202425.1825.1824.8924.9724.97271,591
Nov 27, 202424.6224.8724.5024.8724.87207,466
Nov 26, 202424.4224.8224.4224.7024.70201,995
Nov 25, 202424.9524.9624.6424.7324.73120,006
Nov 22, 202425.6025.6625.2325.2325.23118,068
Nov 21, 202425.6225.6825.6025.6825.6876,349
Nov 20, 202425.6225.6225.6225.6225.622,100
Nov 19, 202425.5025.5025.2025.2025.20246,805
Nov 18, 202425.9025.9025.4025.7125.71248,247
Nov 15, 202426.2926.2925.7525.9725.97135,222
Nov 14, 202426.2126.4826.2126.3526.35288,090
Nov 13, 202425.4426.3725.4426.1926.19471,998
Nov 12, 202426.2126.8126.2126.3826.38348,083
Nov 11, 202426.2026.3925.9826.3926.39487,997
Nov 8, 202426.9227.0526.3626.6226.62796,000
Nov 7, 202425.8826.2625.7826.2026.20513,590
Nov 6, 202426.2726.3525.8325.8925.89887,105
Nov 5, 202425.2426.0525.2425.9425.94215,075
Nov 4, 202425.2025.2024.9925.0925.09108,007
Nov 1, 202424.9125.2824.6725.2025.20459,000
Oct 30, 202425.4225.4224.8924.9124.91417,999
Oct 29, 202425.5225.8025.3725.3925.39464,998
Oct 28, 202425.6425.8025.3025.5225.52195,996
Oct 25, 202425.3925.7625.3825.6425.64356,000
Oct 24, 202425.9025.9025.3925.3925.39311,839
Oct 23, 202425.4525.8725.4425.7825.78615,161
Oct 22, 202425.4025.5025.2525.4225.42217,974
Oct 21, 202425.5225.6325.2525.3725.371,029,153
Oct 18, 202424.4925.3324.3025.1325.13589,856
Oct 17, 202424.9925.1624.7924.8824.88511,062
Oct 16, 202425.1425.1424.4724.8024.802,321,990
Oct 15, 202426.0026.1325.3825.3825.38643,300
Oct 14, 202425.6025.9725.2325.9725.971,125,076
Oct 11, 202426.5026.6025.5025.6025.601,940,110
Oct 9, 202427.8728.4025.6826.6926.696,690,300
Oct 8, 202431.0031.1026.0027.6927.692,716,819
Oct 7, 202431.8032.8229.7230.4630.464,799,326
Oct 4, 202427.0129.0027.0129.0029.002,577,334
Oct 1, 202426.0226.1125.7825.8525.85596,200
Sep 30, 202424.2026.0524.2025.8825.883,535,386
Sep 27, 202423.1224.8023.1224.0524.051,547,121
Sep 26, 202422.3322.6022.1922.6022.60522,491
Sep 25, 202422.8422.8422.3222.3222.32403,000
Sep 24, 202421.0321.7621.0321.7621.76413,000
Sep 23, 202420.7921.0320.7921.0321.0324,002
Sep 20, 202420.7520.7520.6420.6420.6423,341
Sep 19, 202420.5020.8020.4220.7720.7774,000
Sep 18, 202420.4320.4920.4020.4220.4227,994
Sep 16, 202420.3820.4320.3720.4320.4378,750
Sep 13, 202420.6220.6220.5220.5220.52123,000
Sep 12, 202420.5720.7020.5720.7020.70107,000
Sep 11, 202420.5720.6720.5720.6120.61141,000
Sep 10, 202420.6320.6820.5720.6320.6384,993
Sep 9, 202421.0321.0320.6020.6320.63306,000
Sep 6, 202421.1821.2020.9720.9720.9778,000
Sep 5, 202421.0521.1021.0521.0521.059,000
Sep 4, 202421.0821.1121.0521.0521.0548,000
Sep 3, 202421.1921.1921.0521.0621.0615,994
Sep 2, 202421.3121.3121.1321.1921.199,000
Aug 30, 202421.0821.6121.0821.5621.5682,000
Aug 29, 202421.2121.2120.9721.0521.0571,000
Aug 28, 202421.4621.4620.9621.0121.0192,009
Aug 27, 202421.1921.1921.1521.1521.154,998
Aug 26, 202421.2821.2821.1721.1921.1910,996
Aug 23, 202421.1621.3821.1621.2821.2860,000
Aug 22, 202421.2521.2521.2521.2521.251,000
Aug 21, 202421.1921.2821.1421.2821.2884,000
Aug 20, 202421.3721.3721.1921.1921.19115,000
Aug 19, 202421.5021.5721.4021.4121.41110,994
Aug 16, 202421.5021.5421.4421.4721.4730,000
Aug 15, 202421.9121.9121.3121.4821.4868,003
Aug 14, 202421.4521.4521.3221.3221.3255,000
Aug 13, 202421.4321.4321.3321.3521.3514,005
Aug 12, 202421.4321.4721.3721.4321.4372,000
Aug 9, 202421.6321.6321.4821.4921.49310,000
Aug 8, 202421.6421.6821.4821.6521.6598,000
Aug 7, 202421.6121.6921.6121.6221.6280,995
Aug 6, 202421.8421.8421.6121.6121.61192,000
Aug 5, 202421.9122.1421.7721.8421.84400,000
Aug 2, 202421.9921.9921.8621.9121.9161,000
Aug 1, 202422.1222.1222.0222.0222.02306,000
Jul 31, 202421.7022.2121.7022.2122.21191,000
Jul 30, 202421.6721.6721.5421.5521.5591,000
Jul 29, 202422.2422.2421.7921.8521.85139,000
Jul 26, 202421.9721.9721.8021.8421.84312,000
Jul 23, 202422.4922.4922.3022.3022.3035,000
Jul 22, 202422.6022.7322.4922.5022.5094,000
Jul 19, 202422.4522.6022.3822.5622.56254,000
Jul 18, 202422.6022.6022.2822.5022.50170,000
Jul 17, 202422.3522.3722.3222.3522.35116,564
Jul 16, 202422.2122.2822.2122.2522.2566,000
Jul 15, 202422.1822.2522.1822.2522.25113,000
Jul 12, 202422.0622.1222.0622.1222.1261,000
Jul 11, 202421.9722.1321.9722.0422.04136,010
Jul 10, 202421.9021.9321.8421.8521.85192,000
Jul 9, 202421.5721.6021.4621.6021.60457,000
Jul 8, 202421.9321.9321.5321.5721.57121,000
Jul 5, 202421.9021.9021.5021.6021.60245,990
Jul 4, 202422.0922.1021.9021.9021.90185,000
Jul 3, 202422.0922.1021.9722.1022.10207,000
Jul 2, 202422.0622.1322.0622.0922.096,000
Jul 1, 202421.8921.9421.7921.9421.9475,000
Jun 28, 202422.0022.1522.0022.1022.10170,000
Jun 27, 202422.1122.1122.0022.0322.03230,792
Jun 26, 202421.9321.9821.8721.9621.96220,000
Jun 25, 202422.1022.1021.9222.0122.01198,000
Jun 24, 202422.0122.1021.9422.1022.10269,000
Jun 21, 202422.1022.1021.9422.0022.0071,000
Jun 20, 202422.3522.3622.1822.1822.1894,000
Jun 19, 202422.4122.4322.3422.3622.3689,000
Jun 18, 202422.4822.5122.4622.4722.4726,000
Jun 17, 202422.3622.4422.3622.4222.4223,000
Jun 14, 202422.3022.3022.2122.2622.2622,000
Jun 13, 202422.3622.3922.3022.3022.3016,000
Jun 12, 202422.3522.3522.3022.3022.3095,000
Jun 11, 202422.4322.4322.2722.3122.31168,000
Jun 7, 202422.7422.7422.4622.4722.47126,000
Jun 6, 202422.7922.9022.7522.7922.7967,000
Jun 5, 202423.0023.0022.8222.8322.8314,200
Jun 4, 202422.7522.8822.7522.8222.8267,000
Jun 3, 202422.8522.8522.6122.7022.70144,000
May 31, 202422.9022.9522.8522.8522.85111,000
May 30, 202422.9322.9322.8522.9022.9093,000
May 29, 202422.7422.8922.7422.8922.89195,000
May 28, 202423.0023.0022.8522.8522.85294,000
May 27, 202422.8922.8922.7622.8022.80134,000
May 24, 202423.0323.0822.9022.9122.91152,000
May 23, 202423.2523.2523.0523.0523.05183,000
May 22, 202423.3423.3523.2523.3523.3585,011
May 21, 202423.3523.3523.3023.3423.3475,000
May 20, 202423.6023.6023.3323.4323.43186,000
May 17, 202422.9523.1222.9523.1223.1266,000
May 16, 202423.1023.1422.9823.1223.12124,000
May 15, 202423.2023.2023.0723.1023.10161,007
May 14, 202423.3623.3623.1723.2023.20140,000
May 13, 202424.0024.0023.1823.3623.36336,000
May 10, 202423.3523.3923.2723.3923.39216,000
May 9, 202423.1523.3823.1523.3523.3595,000
May 8, 202423.3523.3523.1523.1623.1682,000
May 7, 202423.2323.3523.2323.3323.33128,000
May 6, 202423.4223.4223.2623.2823.28284,242
May 3, 202423.3023.3523.2823.3223.32252,040
May 2, 202423.0823.2422.9623.2423.24170,316
Apr 30, 202423.2023.2123.0623.0823.08161,000

Related Tickers