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
14.31
-0.03 (-0.21%)
At close: Sep 22, 2026

TPE:00945B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.3114.3114.2914.3114.31-3,708,996
Sep 22, 202614.3414.3414.3014.3114.31-0.21%5,216,067
Sep 21, 202614.3614.3614.3114.3414.34-0.07%3,981,470
Sep 20, 202614.3714.3714.3014.3514.35-100,292
Sep 18, 202614.3714.3714.3414.3514.35-3,684,292
Sep 17, 202614.3214.3614.3214.3514.350.42%3,282,258
Sep 16, 202614.3014.3414.2814.2914.29-0.16%4,779,155
Sep 15, 202614.3714.4114.3614.4114.310.28%4,820,632
Sep 14, 202614.3314.3714.3314.3714.270.28%3,003,896
Sep 11, 202614.3114.3414.3114.3314.230.07%3,206,677
Sep 10, 202614.3114.3214.2914.3214.220.07%2,056,352
Sep 9, 202614.3414.3414.3114.3114.21-0.21%4,337,444
Sep 8, 202614.3814.3814.3314.3414.24-0.42%10,060,562
Sep 7, 202614.4014.4114.3714.4014.30-0.21%10,333,781
Sep 4, 202614.4114.4314.4114.4314.330.14%2,926,460
Sep 3, 202614.4214.4314.4014.4114.31-2,365,597
Sep 2, 202614.3914.4114.3814.4114.310.14%2,409,435
Sep 1, 202614.3914.4014.3714.3914.29-1,876,416
Aug 31, 202614.3914.4014.3714.3914.290.07%2,768,101
Aug 28, 202614.4214.4214.3714.3814.28-0.42%4,095,053
Aug 27, 202614.4814.4814.4214.4414.34-0.28%5,105,245
Aug 26, 202614.4614.4814.4514.4814.380.14%2,023,320
Aug 25, 202614.4614.4614.4414.4614.360.21%1,456,633
Aug 24, 202614.4614.4614.4214.4314.33-0.28%2,657,569
Aug 21, 202614.5114.5114.4614.4714.37-0.21%1,283,622
Aug 20, 202614.5014.5014.4514.5014.400.28%4,973,780
Aug 19, 202614.4514.4814.4414.4614.36-5,970,571
Aug 18, 202614.5214.5214.4314.4614.36-0.14%4,101,267
Aug 17, 202614.6414.6414.5714.5714.38-0.55%8,165,303
Aug 14, 202614.6914.6914.6414.6514.46-0.27%7,026,147
Aug 13, 202614.7014.7014.6814.6914.50-4,605,605
Aug 12, 202614.7014.7114.6814.6914.50-0.07%3,261,853
Aug 11, 202614.6914.7214.6814.7014.51-8,925,919
Aug 10, 202614.6814.7214.6814.7014.510.14%7,944,249
Aug 7, 202614.6914.7114.6814.6814.49-0.14%2,333,104
Aug 6, 202614.7114.7114.6614.7014.51-0.07%4,542,563
Aug 5, 202614.7414.7714.7014.7114.52-0.07%7,493,746
Aug 4, 202614.7114.7414.7014.7214.530.27%6,999,516
Aug 3, 202614.6214.6914.6214.6814.49-5,027,061
Jul 31, 202614.6514.6914.6514.6814.490.20%4,325,123
Jul 30, 202614.6214.6614.6114.6514.46-0.07%4,344,851
Jul 29, 202614.6514.6914.6414.6614.470.07%6,691,334
Jul 28, 202614.6414.6514.6014.6514.460.07%5,939,715
Jul 27, 202614.6314.6614.6214.6414.450.14%3,942,491
Jul 24, 202614.6014.6414.6014.6214.43-0.20%5,416,379
Jul 23, 202614.6814.6814.6314.6514.46-0.20%3,478,047
Jul 22, 202614.6614.6914.6514.6814.490.14%5,441,869
Jul 21, 202614.6714.6914.6414.6614.47-4,150,174
Jul 20, 202614.6614.6814.6414.6614.470.14%5,170,833
Jul 17, 202614.6314.6614.6314.6414.450.27%12,617,293