Nomura Global Shipping Leaders Income ETF (TPE:00960)
Taiwan · Delayed Price · Currency is TWD 14.13
+0.12 (0.86%)
At close: Aug 22, 2025, 1:30 PM CST
TPE:00960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.11 | 14.15 | 14.10 | 14.11 | - | - | 308,067 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.11 | 14.11 | - | -0.77% | 258,402 |
| Aug 25, 2025 | 14.24 | 14.24 | 14.18 | 14.22 | - | 0.64% | 992,000 |
| Aug 22, 2025 | 14.09 | 14.20 | 14.09 | 14.13 | - | 0.86% | 1,817,730 |
| Aug 21, 2025 | 13.88 | 14.01 | 13.88 | 14.01 | - | 0.86% | 592,260 |
| Aug 20, 2025 | 13.87 | 13.89 | 13.84 | 13.89 | - | - | 781,400 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.89 | 13.89 | - | -0.79% | 284,100 |
| Aug 18, 2025 | 14.00 | 14.02 | 14.00 | 14.00 | - | -0.14% | 474,220 |
| Aug 15, 2025 | 14.06 | 14.06 | 14.00 | 14.02 | - | -0.43% | 446,607 |
| Aug 14, 2025 | 14.01 | 14.08 | 14.01 | 14.08 | - | 0.50% | 948,050 |
| Aug 13, 2025 | 14.03 | 14.04 | 13.98 | 14.01 | - | 0.86% | 1,430,961 |
| Aug 12, 2025 | 13.93 | 13.93 | 13.88 | 13.89 | - | -0.29% | 387,773 |
| Aug 11, 2025 | 13.99 | 13.99 | 13.88 | 13.93 | - | -0.43% | 748,371 |
| Aug 8, 2025 | 13.95 | 14.01 | 13.95 | 13.99 | - | 0.50% | 1,057,431 |
| Aug 7, 2025 | 13.99 | 14.03 | 13.90 | 13.92 | - | -0.50% | 342,330 |
| Aug 6, 2025 | 13.90 | 14.00 | 13.90 | 13.99 | - | 1.67% | 2,057,150 |
| Aug 5, 2025 | 13.72 | 13.76 | 13.72 | 13.76 | - | 0.81% | 991,661 |
| Aug 4, 2025 | 13.62 | 13.70 | 13.59 | 13.65 | - | 0.15% | 882,239 |
| Aug 1, 2025 | 13.65 | 13.73 | 13.61 | 13.63 | - | -0.94% | 1,313,650 |
| Jul 31, 2025 | 13.80 | 13.80 | 13.76 | 13.76 | - | -0.79% | 1,566,161 |
| Jul 30, 2025 | 13.81 | 13.89 | 13.81 | 13.87 | - | 0.43% | 813,152 |
| Jul 29, 2025 | 13.87 | 13.87 | 13.77 | 13.81 | - | -0.43% | 346,347 |
| Jul 28, 2025 | 13.88 | 13.88 | 13.84 | 13.87 | - | -0.22% | 829,210 |
| Jul 25, 2025 | 13.90 | 13.93 | 13.90 | 13.90 | - | 0.43% | 1,246,297 |
| Jul 24, 2025 | 13.74 | 13.85 | 13.74 | 13.84 | - | 2.37% | 2,283,520 |
| Jul 23, 2025 | 13.49 | 13.54 | 13.49 | 13.52 | - | 1.05% | 981,300 |
| Jul 22, 2025 | 13.44 | 13.44 | 13.36 | 13.38 | - | -0.37% | 750,735 |
| Jul 21, 2025 | 13.48 | 13.48 | 13.43 | 13.43 | - | -0.37% | 340,632 |
| Jul 18, 2025 | 13.46 | 13.49 | 13.45 | 13.48 | - | 0.15% | 683,400 |
| Jul 17, 2025 | 13.47 | 13.48 | 13.43 | 13.46 | - | -0.07% | 329,570 |
| Jul 16, 2025 | 13.47 | 13.50 | 13.40 | 13.47 | - | -1.82% | 512,246 |
| Jul 15, 2025 | 13.80 | 13.80 | 13.68 | 13.72 | - | 0.15% | 467,501 |
| Jul 14, 2025 | 13.58 | 13.71 | 13.58 | 13.70 | - | 1.03% | 914,100 |
| Jul 11, 2025 | 13.45 | 13.66 | 13.45 | 13.56 | - | 0.82% | 1,036,000 |
| Jul 10, 2025 | 13.52 | 13.52 | 13.43 | 13.45 | - | -0.52% | 443,000 |
| Jul 9, 2025 | 13.45 | 13.53 | 13.45 | 13.52 | - | 0.82% | 457,100 |
| Jul 8, 2025 | 13.38 | 13.44 | 13.36 | 13.41 | - | 0.68% | 1,106,000 |
| Jul 7, 2025 | 13.40 | 13.40 | 13.31 | 13.32 | - | -0.45% | 840,302 |
| Jul 4, 2025 | 13.45 | 13.47 | 13.38 | 13.38 | - | -0.52% | 704,000 |
| Jul 3, 2025 | 13.40 | 13.50 | 13.40 | 13.45 | - | 0.52% | 1,174,649 |
| Jul 2, 2025 | 13.41 | 13.43 | 13.38 | 13.38 | - | -0.15% | 862,518 |
| Jul 1, 2025 | 13.36 | 13.48 | 13.36 | 13.40 | - | 0.30% | 652,000 |
| Jun 30, 2025 | 13.36 | 13.37 | 13.31 | 13.36 | - | -0.07% | 801,008 |
| Jun 27, 2025 | 13.46 | 13.46 | 13.36 | 13.37 | - | -0.67% | 1,234,236 |
| Jun 26, 2025 | 13.50 | 13.53 | 13.45 | 13.46 | - | -0.52% | 1,076,515 |
| Jun 25, 2025 | 13.66 | 13.69 | 13.53 | 13.53 | - | -1.24% | 1,341,612 |
| Jun 24, 2025 | 13.73 | 13.76 | 13.68 | 13.70 | - | 0.15% | 485,632 |
| Jun 23, 2025 | 13.73 | 13.73 | 13.65 | 13.68 | - | -0.44% | 608,205 |
| Jun 20, 2025 | 13.74 | 13.75 | 13.65 | 13.74 | - | -0.29% | 1,863,200 |
| Jun 19, 2025 | 13.87 | 13.87 | 13.78 | 13.78 | - | -0.86% | 887,167 |