Skip to main content
logo
Yuanta Global Aerospace and Defense Technology ETF (TPE:00965)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.51
+0.25 (0.99%)
At close: Sep 22, 2026

TPE:00965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.5125.5225.4025.4525.45-0.24%1,226,223
Sep 22, 202625.4525.5225.4025.5125.510.99%1,477,324
Sep 21, 202625.3625.3625.2225.2625.260.24%955,026
Sep 20, 202625.3525.3725.2025.2025.20-0.63%76,323
Sep 18, 202625.3525.3725.3025.3625.36-0.04%632,323
Sep 17, 202625.1325.4425.1325.3725.371.60%1,765,416
Sep 16, 202624.9925.0224.9524.9724.97-0.08%943,517
Sep 15, 202625.2325.2324.8824.9924.99-0.95%635,709
Sep 14, 202625.0025.2924.9925.2325.230.96%1,318,433
Sep 11, 202624.9325.0224.8724.9924.99-0.24%523,405
Sep 10, 202625.0625.0724.9025.0525.05-0.67%1,443,495
Sep 9, 202625.1025.2425.1025.2225.22-0.04%601,610
Sep 8, 202625.3825.3825.2025.2325.23-0.39%571,907
Sep 7, 202625.2525.4025.2525.3325.330.36%5,548,528
Sep 4, 202625.1525.2425.1525.2425.241.28%991,624
Sep 3, 202625.0525.0524.9124.9224.92-0.16%1,592,241
Sep 2, 202625.3025.3024.8424.9624.96-2.69%2,466,906
Sep 1, 202625.7725.7725.5725.6525.65-0.47%741,146
Aug 31, 202625.9325.9325.6325.7725.77-1.57%644,404
Aug 28, 202626.1226.2226.1226.1826.180.23%688,416
Aug 27, 202626.0326.1425.9926.1226.121.75%1,717,261
Aug 26, 202625.6925.6925.5525.6725.67-0.08%1,102,333
Aug 25, 202625.7525.7525.5425.6925.69-0.43%482,059
Aug 24, 202625.9825.9925.7725.8025.800.51%305,550
Aug 21, 202626.3626.3625.6725.6725.67-2.91%1,312,139
Aug 20, 202626.5526.5526.3626.4426.44-0.30%1,440,161
Aug 19, 202626.7126.7126.4326.5226.52-1.60%1,198,004
Aug 18, 202627.2627.2626.9226.9526.95-1.14%1,071,710
Aug 17, 202627.3527.3727.2027.2627.26-0.22%1,277,327
Aug 14, 202627.3427.4427.3227.3227.32-0.07%2,049,201
Aug 13, 202627.1827.3927.1827.3427.340.70%2,942,767
Aug 12, 202626.9327.1526.9327.1527.150.67%4,516,097
Aug 11, 202627.1527.1526.9326.9726.97-0.66%2,088,872
Aug 10, 202626.6627.2026.6627.1527.152.11%4,245,216
Aug 7, 202626.7226.7226.5226.5926.59-0.49%1,739,198
Aug 6, 202626.6026.7626.5226.7226.720.30%4,488,655
Aug 5, 202626.6626.7326.6026.6426.642.42%5,157,220
Aug 4, 202625.5026.0325.5026.0126.013.21%6,354,672
Aug 3, 202625.0525.2424.9225.2025.200.60%1,427,002
Jul 31, 202624.7525.0524.7525.0525.053.56%1,374,089
Jul 30, 202624.3624.4524.1424.1924.190.08%857,986
Jul 29, 202624.6024.6024.0024.1724.17-1.99%2,041,873
Jul 28, 202624.7024.7024.4424.6624.66-1.40%1,234,652
Jul 27, 202625.0825.0924.8525.0125.01-0.28%494,588
Jul 24, 202625.1425.2425.0025.0825.080.40%2,558,214
Jul 23, 202624.7024.9824.7024.9824.981.09%1,003,529
Jul 22, 202624.5824.8124.5824.7124.710.57%1,305,789
Jul 21, 202624.4724.6624.3224.5724.570.45%1,502,975
Jul 20, 202624.3824.5424.3824.4624.460.45%2,365,095
Jul 17, 202624.9324.9324.3224.3524.35-2.99%1,976,015