Skip to main content
logo
Kgi Securities Investment Trust Co Ltd - KGI US Premium Selection High Yield Bond ETF (TPE:00945B)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.46
0.00 (0.00%)
At close: Apr 29, 2026

TPE:00945B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4514.4614.4314.4614.46-4,278,042
Apr 28, 202614.4114.4614.3914.4614.460.56%3,215,380
Apr 27, 202614.4114.4114.3714.3814.38-0.21%6,187,219
Apr 24, 202614.4214.4314.4114.4114.41-0.07%5,933,124
Apr 23, 202614.4314.4314.4114.4214.42-0.07%8,011,110
Apr 22, 202614.4414.4414.4214.4314.43-0.07%6,372,037
Apr 21, 202614.4614.4614.4314.4414.44-0.07%4,722,124
Apr 20, 202614.4914.5014.4514.4514.45-0.69%5,029,168
Apr 17, 202614.5614.5614.5514.5514.46-0.07%6,477,430
Apr 16, 202614.5814.5914.5514.5614.47-0.07%5,592,231
Apr 15, 202614.5614.5814.5514.5714.480.07%3,766,105
Apr 14, 202614.5914.6014.5514.5614.47-0.21%7,490,250
Apr 13, 202614.6114.6114.5814.5914.50-0.14%2,669,924
Apr 10, 202614.6214.6214.5914.6114.52-0.07%2,694,949
Apr 9, 202614.5814.6214.5614.6214.530.21%5,793,197
Apr 8, 202614.6114.6114.5714.5914.50-0.07%6,882,600
Apr 7, 202614.5414.6014.5414.6014.510.48%9,650,124
Apr 2, 202614.5614.5614.5214.5314.44-4,082,760
Apr 1, 202614.4814.5314.4814.5314.440.48%6,074,412
Mar 31, 202614.4214.4914.4114.4614.370.56%11,746,380
Mar 30, 202614.3914.3914.3614.3814.29-0.21%6,478,037
Mar 27, 202614.4314.4314.3914.4114.32-0.14%4,985,807
Mar 26, 202614.4714.4714.4214.4314.34-0.14%4,822,875
Mar 25, 202614.4414.4614.4214.4514.360.07%8,754,045
Mar 24, 202614.4514.4814.4214.4414.350.14%4,524,084
Mar 23, 202614.4214.4314.3914.4214.33-0.28%10,374,520
Mar 20, 202614.4314.4614.4114.4614.370.14%6,722,613
Mar 19, 202614.4514.4614.4214.4414.35-4,607,488
Mar 18, 202614.4314.4514.4214.4414.350.07%4,332,928
Mar 17, 202614.5014.5014.4314.4314.34-0.82%9,476,076
Mar 16, 202614.5014.5614.5014.5514.380.28%12,889,260
Mar 13, 202614.5014.5314.4914.5114.34-6,537,747
Mar 12, 202614.5314.5314.4914.5114.34-5,050,147
Mar 11, 202614.5214.5314.5014.5114.34-4,973,448
Mar 10, 202614.5014.5314.4914.5114.340.42%10,299,930
Mar 9, 202614.4814.4814.4214.4514.28-0.34%12,354,240
Mar 6, 202614.5414.5514.4914.5014.33-0.07%3,005,841
Mar 5, 202614.4914.5214.4814.5114.340.21%7,800,198
Mar 4, 202614.4614.4914.4514.4814.310.14%15,122,980
Mar 3, 202614.4114.4614.4114.4614.290.42%11,003,440
Mar 2, 202614.3514.4214.3514.4014.230.21%8,300,180
Feb 26, 202614.3914.4014.3614.3714.20-0.69%7,604,089
Feb 25, 202614.5214.5214.4514.4714.21-0.62%20,359,900
Feb 24, 202614.5514.5714.5314.5614.300.07%8,072,575
Feb 23, 202614.5614.5714.5414.5514.29-0.07%6,271,914
Feb 11, 202614.6014.6114.5514.5614.30-0.27%10,240,870
Feb 10, 202614.6114.6114.5914.6014.34-0.14%4,532,482
Feb 9, 202614.6114.6214.6014.6214.360.07%3,321,614
Feb 6, 202614.6114.6214.5914.6114.35-5,079,071
Feb 5, 202614.6014.6214.6014.6114.350.07%4,562,059