Nomura Global Shipping Leaders Income ETF (TPE:00960)
Taiwan · Delayed Price · Currency is TWD 14.26
-0.27 (-1.86%)
At close: Sep 22, 2025
TPE:00960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.13 | 14.13 | 14.00 | 14.02 | 14.02 | -0.99% | 1,005,594 |
| Sep 25, 2025 | 14.17 | 14.20 | 14.14 | 14.16 | 14.16 | -0.14% | 273,407 |
| Sep 24, 2025 | 14.18 | 14.23 | 14.16 | 14.18 | 14.18 | - | 224,244 |
| Sep 23, 2025 | 14.26 | 14.26 | 14.15 | 14.18 | 14.18 | -0.56% | 578,729 |
| Sep 22, 2025 | 14.36 | 14.36 | 14.22 | 14.26 | 14.26 | -1.86% | 1,041,211 |
| Sep 19, 2025 | 14.51 | 14.55 | 14.51 | 14.53 | 14.53 | 0.14% | 1,248,614 |
| Sep 18, 2025 | 14.48 | 14.54 | 14.48 | 14.51 | 14.51 | 0.28% | 1,017,711 |
| Sep 17, 2025 | 14.49 | 14.54 | 14.47 | 14.47 | 14.47 | -0.14% | 1,087,158 |
| Sep 16, 2025 | 14.36 | 14.50 | 14.36 | 14.49 | 14.49 | 1.54% | 1,581,523 |
| Sep 15, 2025 | 14.36 | 14.36 | 14.22 | 14.27 | 14.27 | -0.63% | 896,389 |
| Sep 12, 2025 | 14.31 | 14.37 | 14.31 | 14.36 | 14.36 | 0.70% | 1,111,344 |
| Sep 11, 2025 | 14.35 | 14.35 | 14.26 | 14.26 | 14.26 | -0.70% | 910,330 |
| Sep 10, 2025 | 14.43 | 14.44 | 14.35 | 14.36 | 14.36 | -0.69% | 1,030,658 |
| Sep 9, 2025 | 14.47 | 14.58 | 14.44 | 14.46 | 14.46 | 0.91% | 4,120,187 |
| Sep 8, 2025 | 14.34 | 14.34 | 14.28 | 14.33 | 14.33 | 0.35% | 1,054,364 |
| Sep 5, 2025 | 14.29 | 14.31 | 14.26 | 14.28 | 14.28 | 0.78% | 1,143,641 |
| Sep 4, 2025 | 14.11 | 14.19 | 14.11 | 14.17 | 14.17 | 0.57% | 899,960 |
| Sep 3, 2025 | 14.08 | 14.10 | 14.06 | 14.09 | 14.09 | 0.21% | 996,133 |
| Sep 2, 2025 | 14.07 | 14.12 | 14.04 | 14.06 | 14.06 | 0.21% | 391,859 |
| Sep 1, 2025 | 14.10 | 14.16 | 14.03 | 14.03 | 14.03 | -0.64% | 723,276 |
| Aug 29, 2025 | 14.15 | 14.16 | 14.12 | 14.12 | 14.12 | - | 1,205,963 |
| Aug 28, 2025 | 14.12 | 14.16 | 14.11 | 14.12 | 14.12 | 0.14% | 1,125,823 |
| Aug 27, 2025 | 14.11 | 14.15 | 14.10 | 14.10 | 14.10 | -0.07% | 622,015 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | -0.77% | 259,652 |
| Aug 25, 2025 | 14.24 | 14.24 | 14.18 | 14.22 | 14.22 | 0.64% | 1,002,483 |
| Aug 22, 2025 | 14.09 | 14.20 | 14.09 | 14.13 | 14.13 | 0.86% | 1,827,344 |
| Aug 21, 2025 | 13.88 | 14.01 | 13.88 | 14.01 | 14.01 | 0.86% | 600,256 |
| Aug 20, 2025 | 13.87 | 13.89 | 13.84 | 13.89 | 13.89 | - | 791,992 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.89 | 13.89 | 13.89 | -0.79% | 293,739 |
| Aug 18, 2025 | 14.00 | 14.02 | 14.00 | 14.00 | 14.00 | -0.14% | 484,615 |
| Aug 15, 2025 | 14.06 | 14.06 | 14.00 | 14.02 | 14.02 | -0.43% | 455,963 |
| Aug 14, 2025 | 14.01 | 14.08 | 14.01 | 14.08 | 14.08 | 0.50% | 958,265 |
| Aug 13, 2025 | 14.03 | 14.04 | 13.98 | 14.01 | 14.01 | 0.86% | 1,439,498 |
| Aug 12, 2025 | 13.93 | 13.93 | 13.88 | 13.89 | 13.89 | -0.29% | 397,024 |
| Aug 11, 2025 | 13.99 | 13.99 | 13.88 | 13.93 | 13.93 | -0.43% | 757,885 |
| Aug 8, 2025 | 13.95 | 14.01 | 13.95 | 13.99 | 13.99 | 0.50% | 1,070,347 |
| Aug 7, 2025 | 13.99 | 14.03 | 13.90 | 13.92 | 13.92 | -0.50% | 351,397 |
| Aug 6, 2025 | 13.90 | 14.00 | 13.90 | 13.99 | 13.99 | 1.67% | 2,072,408 |
| Aug 5, 2025 | 13.72 | 13.76 | 13.72 | 13.76 | 13.76 | 0.81% | 998,956 |
| Aug 4, 2025 | 13.62 | 13.70 | 13.59 | 13.65 | 13.65 | 0.15% | 893,077 |
| Aug 1, 2025 | 13.65 | 13.73 | 13.61 | 13.63 | 13.63 | -0.94% | 1,326,527 |
| Jul 31, 2025 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | -0.79% | 1,573,817 |
| Jul 30, 2025 | 13.81 | 13.89 | 13.81 | 13.87 | 13.87 | 0.43% | 820,653 |
| Jul 29, 2025 | 13.87 | 13.87 | 13.77 | 13.81 | 13.81 | -0.43% | 354,631 |
| Jul 28, 2025 | 13.88 | 13.88 | 13.84 | 13.87 | 13.87 | -0.22% | 837,429 |
| Jul 25, 2025 | 13.90 | 13.93 | 13.90 | 13.90 | 13.90 | 0.43% | 1,256,648 |
| Jul 24, 2025 | 13.74 | 13.85 | 13.74 | 13.84 | 13.84 | 2.37% | 2,293,073 |
| Jul 23, 2025 | 13.49 | 13.54 | 13.49 | 13.52 | 13.52 | 1.05% | 990,795 |
| Jul 22, 2025 | 13.44 | 13.44 | 13.36 | 13.38 | 13.38 | -0.37% | 763,630 |
| Jul 21, 2025 | 13.48 | 13.48 | 13.43 | 13.43 | 13.43 | -0.37% | 356,725 |