Fubon Global Dynamic Income Investment Grade Bond Active ETF (TPE:00982D)
Taiwan · Delayed Price · Currency is TWD 9.97
-0.02 (-0.20%)
At close: Apr 30, 2026
TPE:00982D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.20% | 1,481,767 |
| Apr 29, 2026 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | - | 3,998,250 |
| Apr 28, 2026 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 0.10% | 390,234 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.96 | 9.98 | 9.98 | -0.20% | 1,871,673 |
| Apr 24, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.10% | 933,364 |
| Apr 23, 2026 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 1,071,425 |
| Apr 22, 2026 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | -0.30% | 685,859 |
| Apr 21, 2026 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | 0.20% | 1,653,286 |
| Apr 20, 2026 | 10.04 | 10.04 | 9.99 | 10.00 | 10.00 | -0.40% | 1,095,065 |
| Apr 17, 2026 | 10.08 | 10.08 | 10.03 | 10.04 | 9.99 | -0.50% | 1,587,899 |
| Apr 16, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.04 | - | 1,063,408 |
| Apr 15, 2026 | 10.08 | 10.10 | 10.07 | 10.09 | 10.04 | 0.10% | 1,007,554 |
| Apr 14, 2026 | 10.06 | 10.09 | 10.06 | 10.08 | 10.03 | 0.30% | 1,067,227 |
| Apr 13, 2026 | 10.08 | 10.10 | 10.03 | 10.05 | 10.00 | -0.30% | 1,077,161 |
| Apr 10, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.03 | -0.10% | 1,175,699 |
| Apr 9, 2026 | 10.09 | 10.09 | 10.05 | 10.09 | 10.04 | -0.10% | 2,368,280 |
| Apr 8, 2026 | 10.11 | 10.13 | 10.08 | 10.10 | 10.05 | 0.30% | 6,037,913 |
| Apr 7, 2026 | 10.06 | 10.10 | 10.06 | 10.07 | 10.02 | 0.30% | 387,841 |
| Apr 2, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | 9.99 | -0.30% | 2,865,119 |
| Apr 1, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.02 | 0.20% | 1,757,208 |
| Mar 31, 2026 | 10.02 | 10.05 | 9.99 | 10.05 | 10.00 | 0.90% | 2,333,676 |
| Mar 30, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.91 | -0.20% | 4,331,381 |
| Mar 27, 2026 | 10.01 | 10.01 | 9.97 | 9.98 | 9.93 | -0.50% | 1,609,756 |
| Mar 26, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 9.98 | - | 4,351,456 |
| Mar 25, 2026 | 10.02 | 10.03 | 10.01 | 10.03 | 9.98 | 0.30% | 5,347,678 |
| Mar 24, 2026 | 10.00 | 10.01 | 9.98 | 10.00 | 9.95 | 0.40% | 2,329,674 |
| Mar 23, 2026 | 10.00 | 10.01 | 9.95 | 9.96 | 9.91 | -0.90% | 2,294,879 |
| Mar 20, 2026 | 10.04 | 10.07 | 10.04 | 10.05 | 10.00 | - | 6,134,985 |
| Mar 19, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.00 | -0.20% | 2,494,287 |
| Mar 18, 2026 | 10.08 | 10.08 | 10.05 | 10.07 | 10.02 | 0.40% | 3,444,945 |
| Mar 17, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 9.98 | -0.50% | 2,936,844 |
| Mar 16, 2026 | 10.08 | 10.08 | 10.06 | 10.08 | 9.98 | - | 1,507,396 |
| Mar 13, 2026 | 10.05 | 10.09 | 10.05 | 10.08 | 9.98 | -0.20% | 827,782 |
| Mar 12, 2026 | 10.15 | 10.15 | 10.09 | 10.10 | 10.00 | -0.69% | 880,557 |
| Mar 11, 2026 | 10.19 | 10.19 | 10.16 | 10.17 | 10.07 | -0.49% | 556,891 |
| Mar 10, 2026 | 10.11 | 10.22 | 10.11 | 10.22 | 10.11 | 0.99% | 1,706,677 |
| Mar 9, 2026 | 10.08 | 10.15 | 10.08 | 10.12 | 10.02 | -0.69% | 2,353,730 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.17 | 10.19 | 10.08 | -0.20% | 4,029,449 |
| Mar 5, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.10 | -0.20% | 1,102,087 |
| Mar 4, 2026 | 10.20 | 10.25 | 10.20 | 10.23 | 10.12 | 0.20% | 2,130,773 |
| Mar 3, 2026 | 10.25 | 10.25 | 10.19 | 10.21 | 10.10 | -0.20% | 2,489,705 |
| Mar 2, 2026 | 10.17 | 10.23 | 10.17 | 10.23 | 10.12 | 0.59% | 2,830,870 |
| Feb 26, 2026 | 10.18 | 10.18 | 10.16 | 10.17 | 10.07 | -0.10% | 1,073,206 |
| Feb 25, 2026 | 10.27 | 10.27 | 10.17 | 10.18 | 10.08 | -0.88% | 2,674,232 |
| Feb 24, 2026 | 10.24 | 10.28 | 10.24 | 10.27 | 10.11 | 0.29% | 2,922,852 |
| Feb 23, 2026 | 10.22 | 10.27 | 10.22 | 10.24 | 10.08 | 0.49% | 2,243,539 |
| Feb 11, 2026 | 10.19 | 10.21 | 10.19 | 10.19 | 10.03 | 0.10% | 4,023,192 |
| Feb 10, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | 10.02 | 0.30% | 5,157,576 |
| Jan 2, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 9.94 | -0.20% | 2,730,956 |
| Dec 31, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 9.96 | 0.10% | 1,592,445 |