Yuanta Securities Investment Trust Co. Ltd. - Yuanta UST 1-3 Years Bond ETF (TPEX:00719B)

Taiwan · Delayed Price · Currency is TWD

30.86

-0.10 (-0.32%)

At close: Sep 22, 2026

TPEX:00719B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.95	30.95	30.82	30.86	30.86	-0.32%	2,645,805
Sep 21, 2026	30.98	30.98	30.90	30.96	30.96	-0.06%	3,417,602
Sep 20, 2026	31.07	31.08	30.95	30.98	30.98	-	45,008
Sep 18, 2026	31.07	31.08	30.95	30.98	30.98	-0.29%	2,700,225
Sep 17, 2026	31.03	31.07	31.03	31.07	31.07	0.32%	2,315,247
Sep 16, 2026	31.04	31.11	30.93	30.97	30.97	-0.23%	3,437,494
Sep 15, 2026	30.87	31.04	30.87	31.04	31.04	0.55%	1,030,850
Sep 14, 2026	30.83	30.90	30.83	30.87	30.87	0.13%	1,693,567
Sep 11, 2026	30.80	30.86	30.80	30.83	30.83	0.10%	2,312,728
Sep 10, 2026	30.76	30.80	30.76	30.80	30.80	0.10%	1,976,561
Sep 9, 2026	30.81	30.81	30.73	30.77	30.77	-0.13%	2,139,657
Sep 8, 2026	30.90	30.90	30.77	30.81	30.81	-0.39%	2,224,305
Sep 7, 2026	30.95	30.95	30.90	30.93	30.93	-0.35%	2,678,304
Sep 4, 2026	31.02	31.05	31.01	31.04	31.04	0.06%	1,449,943
Sep 3, 2026	31.09	31.09	31.01	31.02	31.02	-	1,756,703
Sep 2, 2026	30.95	31.05	30.95	31.02	31.02	0.23%	1,763,769
Sep 1, 2026	30.99	31.01	30.93	30.95	30.95	-0.13%	2,265,575
Aug 31, 2026	30.97	31.01	30.93	30.99	30.99	0.06%	1,380,894
Aug 28, 2026	31.07	31.08	30.95	30.97	30.97	-0.42%	2,497,078
Aug 27, 2026	31.22	31.22	31.10	31.10	31.10	-0.38%	2,637,031
Aug 26, 2026	31.21	31.24	31.19	31.22	31.22	0.03%	1,005,256
Aug 25, 2026	31.17	31.22	31.15	31.21	31.21	0.13%	803,087
Aug 24, 2026	31.20	31.20	31.12	31.17	31.17	-0.19%	2,152,210
Aug 21, 2026	31.27	31.28	31.18	31.23	31.23	-0.06%	982,672
Aug 20, 2026	31.21	31.26	31.17	31.25	31.25	0.13%	2,228,700
Aug 19, 2026	31.21	31.31	31.20	31.21	31.21	0.03%	2,011,623
Aug 18, 2026	31.20	31.20	31.12	31.20	31.20	-0.16%	2,057,688
Aug 17, 2026	31.35	31.35	31.23	31.25	31.25	-0.32%	3,325,341
Aug 14, 2026	31.47	31.49	31.33	31.35	31.35	-0.38%	3,010,080
Aug 13, 2026	31.48	31.50	31.45	31.47	31.47	-0.03%	1,737,576
Aug 12, 2026	31.54	31.54	31.47	31.48	31.48	-0.06%	1,633,345
Aug 11, 2026	31.51	31.51	31.45	31.50	31.50	0.06%	1,397,429
Aug 10, 2026	31.48	31.52	31.47	31.48	31.48	0.10%	1,950,194
Aug 7, 2026	31.47	31.49	31.44	31.45	31.45	-0.06%	1,480,175
Aug 6, 2026	31.48	31.54	31.42	31.47	31.47	-0.03%	3,627,860
Aug 5, 2026	31.60	31.60	31.43	31.48	31.48	-0.38%	5,828,365
Aug 4, 2026	31.51	31.61	31.51	31.60	31.60	0.29%	3,164,700
Aug 3, 2026	31.52	31.55	31.32	31.51	31.51	-0.13%	4,648,720
Jul 31, 2026	31.50	31.57	31.50	31.55	31.55	0.03%	1,463,512
Jul 30, 2026	31.45	31.57	31.43	31.54	31.54	0.19%	4,205,865
Jul 29, 2026	31.38	31.56	31.38	31.48	31.48	0.06%	9,002,511
Jul 28, 2026	31.42	31.49	31.40	31.46	31.46	-	3,756,133
Jul 27, 2026	31.44	31.47	31.42	31.46	31.46	0.13%	1,616,662
Jul 24, 2026	31.37	31.44	31.35	31.42	31.42	0.16%	2,156,553
Jul 23, 2026	31.48	31.48	31.33	31.37	31.37	-0.35%	2,839,854
Jul 22, 2026	31.45	31.51	31.39	31.48	31.48	0.16%	2,861,769
Jul 21, 2026	31.43	31.45	31.32	31.43	31.43	-0.16%	3,461,147
Jul 20, 2026	31.74	31.78	31.70	31.75	31.48	0.22%	4,909,401
Jul 17, 2026	31.61	31.69	31.61	31.68	31.41	0.25%	4,466,463
Jul 16, 2026	31.60	31.61	31.53	31.60	31.33	0.19%	2,339,883