Stock listing
TWSE:00949 Fuh Hwa Japan Global Moat Leaders ETF 股價
Follow Fuh Hwa Japan Global Moat Leaders ETF into a list and get an email when it puts out news.
Share price · TWSE:00949
$22.75 TWD -0.09 (-0.4%)
Close on Oct 20, 2026
- Day range
- $22.61 – $22.80 TWDOct 20, 2026
- Volume
- 146,763 sharesOct 20, 2026
- 52-week range
- $17.67 – $23.05 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:00949 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.75 | -0.09 | -0.4% | $22.61 | $22.80 | $22.61 | 146,763 | |
| $22.84 | -0.12 | -0.5% | $22.87 | $22.87 | $22.60 | 178,528 | |
| $22.96 | +0.51 | +2.3% | $22.59 | $23.05 | $22.59 | 268,561 | |
| $22.45 | -0.21 | -0.9% | $22.58 | $22.58 | $22.28 | 613,043 | |
| $22.66 | +0.31 | +1.4% | $22.35 | $22.69 | $22.35 | 455,300 | |
| $22.35 | 0.00 | 0.0% | $22.32 | $22.38 | $22.18 | 228,200 | |
| $22.35 | +0.07 | +0.3% | $22.29 | $22.42 | $22.29 | 177,111 | |
| $22.28 | -0.09 | -0.4% | $22.36 | $22.36 | $22.12 | 280,115 | |
| $22.37 | -0.06 | -0.3% | $22.43 | $22.43 | $22.34 | 103,115 | |
| $22.43 | +0.17 | +0.8% | $22.34 | $22.44 | $22.34 | 590,162 | |
| $22.26 | +0.11 | +0.5% | $22.28 | $22.33 | $22.23 | 446,553 | |
| $22.15 | -0.04 | -0.2% | $22.15 | $22.17 | $22.03 | 559,496 | |
| $22.19 | +0.04 | +0.2% | $22.15 | $22.20 | $21.98 | 741,000 | |
| $22.15 | +0.41 | +1.9% | $21.74 | $22.18 | $21.74 | 818,583 | |
| $21.74 | -0.11 | -0.5% | $21.85 | $21.86 | $21.73 | 595,000 | |
| $21.85 | -0.34 | -1.5% | $22.13 | $22.13 | $21.83 | 2,185,025 | |
| $22.19 | +0.08 | +0.4% | $22.12 | $22.25 | $22.12 | 618,646 | |
| $22.11 | +0.13 | +0.6% | $22.15 | $22.16 | $22.06 | 2,380,036 | |
| $21.98 | +0.01 | 0.0% | $22.00 | $22.00 | $21.95 | 237,048 | |
| $21.97 | -0.16 | -0.7% | $22.09 | $22.09 | $21.90 | 931,450 | |
| $22.13 | +0.18 | +0.8% | $22.14 | $22.17 | $22.06 | 1,216,000 | |
| $21.95 | +0.04 | +0.2% | $22.00 | $22.09 | $21.92 | 227,200 | |
| $21.91 | -0.02 | -0.1% | $21.93 | $21.97 | $21.84 | 529,300 | |
| $21.93 | +0.33 | +1.5% | $21.76 | $22.00 | $21.76 | 846,628 | |
| $21.60 | +0.02 | +0.1% | $21.55 | $21.61 | $21.37 | 231,197 | |
| $21.58 | -0.07 | -0.3% | $21.64 | $21.64 | $21.45 | 309,000 | |
| $21.65 | -0.21 | -1.0% | $21.86 | $21.86 | $21.65 | 239,302 | |
| $21.86 | -0.13 | -0.6% | $21.95 | $22.04 | $21.86 | 349,136 | |
| $21.99 | -0.02 | -0.1% | $22.01 | $22.19 | $21.94 | 220,045 | |
| $22.01 | +0.19 | +0.9% | $21.90 | $22.04 | $21.90 | 318,000 | |
| $21.82 | +0.21 | +1.0% | $21.80 | $22.05 | $21.80 | 491,000 | |
| $21.61 | -0.58 | -2.6% | $21.88 | $21.88 | $21.46 | 453,100 | |
| $22.19 | +0.20 | +0.9% | $22.13 | $22.23 | $22.13 | 275,237 | |
| $21.99 | +0.01 | 0.0% | $21.98 | $22.03 | $21.76 | 726,000 | |
| $21.98 | +0.24 | +1.1% | $21.88 | $22.02 | $21.88 | 360,000 | |
| $21.74 | -0.13 | -0.6% | $21.84 | $21.84 | $21.74 | 120,262 | |
| $21.87 | +0.16 | +0.7% | $21.71 | $21.95 | $21.71 | 323,106 | |
| $21.71 | -0.08 | -0.4% | $21.72 | $21.78 | $21.62 | 189,022 | |
| $21.79 | +0.23 | +1.1% | $21.55 | $21.79 | $21.55 | 410,319 | |
| $21.56 | -0.18 | -0.8% | $21.74 | $21.74 | $21.53 | 292,410 | |
| $21.74 | +0.44 | +2.1% | $21.68 | $21.78 | $21.68 | 546,000 | |
| $21.30 | -0.53 | -2.4% | $21.60 | $21.60 | $21.27 | 442,090 | |
| $21.83 | -0.31 | -1.4% | $22.06 | $22.06 | $21.81 | 613,440 | |
| $22.14 | -0.25 | -1.1% | $22.39 | $22.39 | $22.13 | 457,127 | |
| $22.39 | 0.00 | 0.0% | $22.42 | $22.56 | $22.37 | 345,333 | |
| $22.39 | +0.25 | +1.1% | $22.25 | $22.40 | $22.25 | 421,044 | |
| $22.14 | -0.11 | -0.5% | $22.25 | $22.25 | $22.06 | 309,022 | |
| $22.25 | 0.00 | 0.0% | $22.25 | $22.31 | $22.19 | 293,051 | |
| $22.25 | +0.48 | +2.2% | $21.97 | $22.27 | $21.97 | 531,320 | |
| $21.77 | +0.11 | +0.5% | $21.64 | $21.80 | $21.64 | 524,732 | |
| $21.66 | +0.13 | +0.6% | $21.53 | $21.66 | $21.50 | 459,127 | |
| $21.53 | +0.14 | +0.7% | $21.52 | $21.57 | $21.42 | 458,853 | |
| $21.39 | -0.10 | -0.5% | $21.47 | $21.48 | $21.26 | 793,102 | |
| $21.49 | +0.14 | +0.7% | $21.35 | $21.57 | $21.09 | 853,513 | |
| $21.35 | +0.53 | +2.5% | $21.12 | $21.48 | $21.12 | 996,473 | |
| $20.82 | +0.10 | +0.5% | $20.35 | $20.92 | $20.35 | 548,639 | |
| $20.72 | +0.24 | +1.2% | $20.50 | $20.77 | $20.50 | 1,644,219 | |
| $20.48 | -0.37 | -1.8% | $20.54 | $20.55 | $20.32 | 413,230 | |
| $20.85 | +0.43 | +2.1% | $20.50 | $20.88 | $20.50 | 836,400 | |
| $20.42 | -0.28 | -1.4% | $20.47 | $20.47 | $20.39 | 181,000 | |
| $20.70 | -0.09 | -0.4% | $20.79 | $20.83 | $20.61 | 434,000 | |
| $20.79 | +0.17 | +0.8% | $20.62 | $20.89 | $20.62 | 579,603 | |
| $20.62 | +0.22 | +1.1% | $20.37 | $20.62 | $20.37 | 468,443 | |
| $20.40 | +0.30 | +1.5% | $20.21 | $20.46 | $20.21 | 566,000 |
- Ticker
- TWSE:00949
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Fuh Hwa Japan Global Moat Leaders ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fuh Hwa Japan Global Moat Leaders ETF.