Skip to main content
logo
Yuanta Global Aerospace and Defense Technology ETF (TPE:00965)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.64
-0.38 (-1.46%)
At close: Apr 30, 2026

TPE:00965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202625.9325.9325.6225.6425.64-1.46%9,663,413
Apr 29, 202626.0226.0925.9626.0226.02-16,950,650
Apr 28, 202626.0526.1025.9526.0226.02-0.12%5,966,846
Apr 27, 202625.9626.0725.8826.0526.050.81%10,665,080
Apr 24, 202625.8525.8825.6625.8425.840.62%24,803,050
Apr 23, 202625.7925.8525.4525.6825.68-0.70%15,404,280
Apr 22, 202625.9725.9725.6725.8625.86-0.42%16,474,750
Apr 21, 202625.9026.0025.9025.9725.970.39%4,790,171
Apr 20, 202625.8125.8825.8125.8725.871.41%5,799,127
Apr 17, 202625.9325.9325.4925.5125.51-1.96%10,594,380
Apr 16, 202626.0526.1125.9826.0226.020.42%4,253,438
Apr 15, 202625.9026.0025.9025.9125.910.39%4,291,620
Apr 14, 202625.7825.9125.7825.8125.811.14%5,630,148
Apr 13, 202625.6925.6925.4825.5225.52-0.93%2,599,032
Apr 10, 202625.7025.7825.6925.7625.760.51%2,850,416
Apr 9, 202625.6125.6725.5725.6325.630.08%4,085,364
Apr 8, 202625.4025.6325.4025.6125.612.07%5,413,405
Apr 7, 202625.0025.1024.8625.0925.092.20%3,101,606
Apr 2, 202625.1825.2024.5224.5524.550.99%3,323,393
Apr 1, 202624.0024.3123.9724.3124.314.02%4,039,235
Mar 31, 202623.5723.6823.3523.3723.37-1.68%4,458,006
Mar 30, 202623.7523.8123.5023.7723.77-2.46%6,315,003
Mar 27, 202624.3524.4124.1424.3724.37-2.13%21,485,080
Mar 26, 202625.1925.1924.9024.9024.90-0.44%3,713,619
Mar 25, 202624.7425.0524.7425.0125.012.04%2,500,163
Mar 24, 202624.4124.5924.2824.5124.510.57%2,990,293
Mar 23, 202625.1225.1224.2524.3724.37-3.60%6,169,471
Mar 20, 202625.5225.5225.2725.2825.28-1.25%6,605,509
Mar 19, 202625.8125.8125.5625.6025.60-1.08%2,803,723
Mar 18, 202625.8225.9425.8225.8825.880.23%4,714,694
Mar 17, 202625.8525.9225.7725.8225.820.12%3,225,324
Mar 16, 202625.8825.9025.7425.7925.79-0.35%3,843,658
Mar 13, 202625.8925.9025.7925.8825.88-0.42%6,255,174
Mar 12, 202626.3026.3025.9825.9925.99-1.40%6,336,723
Mar 11, 202626.5326.5326.3226.3626.360.34%3,988,185
Mar 10, 202626.2126.4626.0726.2726.271.59%3,553,209
Mar 9, 202625.9925.9925.4925.8625.86-2.05%5,939,058
Mar 6, 202626.4526.5526.2526.4026.40-0.19%3,354,610
Mar 5, 202626.3026.6326.2226.4526.453.73%6,656,262
Mar 4, 202626.1626.1625.3025.5025.50-4.67%11,473,310
Mar 3, 202627.0427.0626.6426.7526.750.91%6,783,311
Mar 2, 202626.2026.5726.1926.5126.512.32%6,473,868
Feb 26, 202626.0026.0425.8825.9125.910.19%7,040,968
Feb 25, 202626.0026.0025.8025.8625.86-0.50%9,163,912
Feb 24, 202626.1326.1325.9025.9925.99-1.14%5,715,612
Feb 23, 202626.3226.4426.2826.2926.290.73%5,056,521
Feb 11, 202626.1526.1526.0626.1026.100.35%3,767,119
Feb 10, 202625.9226.0225.8926.0126.011.40%5,747,596
Feb 9, 202625.4525.6525.4525.6525.654.40%6,430,196
Feb 6, 202624.6124.6424.3624.5724.57-1.36%9,255,517