Fubon Global Dynamic Income Investment Grade Bond Active ETF (TPE:00982D)
Taiwan · Delayed Price · Currency is TWD 9.53
-0.02 (-0.21%)
At close: Sep 22, 2026
TPE:00982D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 0.21% | 359,878 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.52 | 9.53 | 9.53 | -0.21% | 278,578 |
| Sep 21, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | -0.52% | 34,865 |
| Sep 20, 2026 | 9.55 | 9.60 | 9.54 | 9.60 | 9.60 | 0.52% | 3,926 |
| Sep 18, 2026 | 9.55 | 9.56 | 9.54 | 9.55 | 9.55 | 0.32% | 72,926 |
| Sep 17, 2026 | 9.52 | 9.54 | 9.51 | 9.52 | 9.52 | 0.32% | 794,642 |
| Sep 16, 2026 | 9.51 | 9.51 | 9.49 | 9.49 | 9.49 | 0.34% | 202,539 |
| Sep 15, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.46 | -0.11% | 93,402 |
| Sep 14, 2026 | 9.53 | 9.53 | 9.50 | 9.52 | 9.47 | - | 878,935 |
| Sep 11, 2026 | 9.54 | 9.54 | 9.51 | 9.52 | 9.47 | -0.63% | 991,835 |
| Sep 10, 2026 | 9.59 | 9.59 | 9.56 | 9.58 | 9.53 | -0.31% | 332,702 |
| Sep 9, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.56 | - | 161,400 |
| Sep 8, 2026 | 9.62 | 9.62 | 9.59 | 9.61 | 9.56 | -0.10% | 245,125 |
| Sep 7, 2026 | 9.66 | 9.66 | 9.61 | 9.62 | 9.57 | -0.41% | 813,362 |
| Sep 4, 2026 | 9.68 | 9.68 | 9.64 | 9.66 | 9.61 | 0.10% | 164,573 |
| Sep 3, 2026 | 9.65 | 9.67 | 9.65 | 9.65 | 9.60 | 0.21% | 86,476 |
| Sep 2, 2026 | 9.66 | 9.66 | 9.62 | 9.63 | 9.58 | -0.21% | 142,975 |
| Sep 1, 2026 | 9.68 | 9.68 | 9.64 | 9.65 | 9.60 | -0.62% | 493,535 |
| Aug 31, 2026 | 9.73 | 9.73 | 9.69 | 9.71 | 9.66 | - | 190,772 |
| Aug 28, 2026 | 9.71 | 9.72 | 9.69 | 9.71 | 9.66 | -0.31% | 419,911 |
| Aug 27, 2026 | 9.75 | 9.75 | 9.73 | 9.74 | 9.69 | -0.10% | 885,658 |
| Aug 26, 2026 | 9.75 | 9.76 | 9.75 | 9.75 | 9.70 | 0.41% | 294,534 |
| Aug 25, 2026 | 9.72 | 9.72 | 9.70 | 9.71 | 9.66 | - | 51,624 |
| Aug 24, 2026 | 9.69 | 9.71 | 9.69 | 9.71 | 9.66 | -0.21% | 611,341 |
| Aug 21, 2026 | 9.75 | 9.75 | 9.71 | 9.73 | 9.68 | -0.31% | 357,015 |
| Aug 20, 2026 | 9.78 | 9.78 | 9.74 | 9.76 | 9.71 | 0.62% | 169,783 |
| Aug 19, 2026 | 9.68 | 9.71 | 9.68 | 9.70 | 9.65 | 0.31% | 666,459 |
| Aug 18, 2026 | 9.73 | 9.73 | 9.66 | 9.67 | 9.62 | -0.70% | 1,118,181 |
| Aug 17, 2026 | 9.83 | 9.83 | 9.78 | 9.79 | 9.68 | -0.61% | 1,247,743 |
| Aug 14, 2026 | 9.86 | 9.86 | 9.83 | 9.85 | 9.74 | -0.10% | 932,100 |
| Aug 13, 2026 | 9.88 | 9.88 | 9.84 | 9.86 | 9.75 | 0.10% | 1,311,394 |
| Aug 12, 2026 | 9.84 | 9.85 | 9.83 | 9.85 | 9.74 | 0.20% | 429,287 |
| Aug 11, 2026 | 9.85 | 9.85 | 9.82 | 9.83 | 9.72 | -0.51% | 478,253 |
| Aug 10, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.77 | 0.10% | 424,421 |
| Aug 7, 2026 | 9.88 | 9.88 | 9.85 | 9.87 | 9.76 | -0.40% | 763,671 |
| Aug 6, 2026 | 9.92 | 9.93 | 9.90 | 9.91 | 9.80 | -0.10% | 301,472 |
| Aug 5, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | 9.81 | 0.51% | 1,076,987 |
| Aug 4, 2026 | 9.85 | 9.89 | 9.85 | 9.87 | 9.76 | 0.20% | 2,351,708 |
| Aug 3, 2026 | 9.86 | 9.86 | 9.81 | 9.85 | 9.74 | -0.30% | 791,138 |
| Jul 31, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.77 | 0.71% | 287,729 |
| Jul 30, 2026 | 9.85 | 9.85 | 9.81 | 9.81 | 9.70 | -0.71% | 1,177,395 |
| Jul 29, 2026 | 9.86 | 9.90 | 9.86 | 9.88 | 9.77 | 0.10% | 1,405,279 |
| Jul 28, 2026 | 9.88 | 9.88 | 9.85 | 9.87 | 9.76 | -0.10% | 601,669 |
| Jul 27, 2026 | 9.85 | 9.89 | 9.85 | 9.88 | 9.77 | 0.30% | 1,809,598 |
| Jul 24, 2026 | 9.87 | 9.87 | 9.83 | 9.85 | 9.74 | -0.30% | 241,559 |
| Jul 23, 2026 | 9.90 | 9.90 | 9.87 | 9.88 | 9.77 | -0.30% | 1,258,921 |
| Jul 22, 2026 | 9.91 | 9.93 | 9.88 | 9.91 | 9.80 | -0.10% | 1,456,461 |
| Jul 21, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.81 | -0.10% | 321,128 |
| Jul 20, 2026 | 9.91 | 9.95 | 9.91 | 9.93 | 9.82 | -0.10% | 128,640 |
| Jul 17, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.83 | 0.20% | 1,093,817 |