Cathay BBB Corporate bond ex China Coupon 4.5% 10Yr+ 20% Sector Capped ETF (TPEX:00725B)

Taiwan · Delayed Price · Currency is TWD

35.37

-0.17 (-0.48%)

At close: Apr 2, 2026

TPEX:00725B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.64	35.64	35.36	35.37	35.37	-0.48%	6,298,352
Apr 1, 2026	35.50	35.55	35.45	35.54	35.54	0.31%	4,895,171
Mar 31, 2026	35.28	35.47	35.25	35.43	35.43	0.91%	7,754,078
Mar 30, 2026	34.99	35.11	34.88	35.11	35.11	0.14%	5,684,060
Mar 27, 2026	35.20	35.20	35.03	35.06	35.06	-0.60%	3,047,705
Mar 26, 2026	35.30	35.34	35.25	35.27	35.27	-0.25%	4,404,291
Mar 25, 2026	35.28	35.38	35.28	35.36	35.36	0.60%	4,850,486
Mar 24, 2026	35.20	35.21	35.11	35.15	35.15	0.60%	4,285,307
Mar 23, 2026	35.00	35.10	34.94	34.94	34.94	-1.55%	10,424,590
Mar 20, 2026	35.42	35.52	35.42	35.49	35.49	0.60%	4,118,921
Mar 19, 2026	35.26	35.33	35.24	35.28	35.28	-0.48%	5,097,438
Mar 18, 2026	35.33	35.47	35.30	35.45	35.45	1.03%	6,051,635
Mar 17, 2026	35.19	35.20	35.09	35.09	35.09	-0.37%	6,586,617
Mar 16, 2026	35.16	35.27	35.13	35.22	35.22	0.17%	4,790,938
Mar 13, 2026	35.16	35.18	35.11	35.16	35.16	-0.11%	5,047,089
Mar 12, 2026	35.22	35.31	35.19	35.20	35.20	-1.35%	11,928,870
Mar 11, 2026	35.80	35.80	35.67	35.68	35.68	-0.86%	8,806,756
Mar 10, 2026	35.82	36.00	35.82	35.99	35.99	1.35%	15,478,570
Mar 9, 2026	35.64	35.64	35.41	35.51	35.51	-0.95%	13,296,130
Mar 6, 2026	35.90	35.92	35.81	35.85	35.85	0.11%	5,217,697
Mar 5, 2026	35.89	35.92	35.81	35.81	35.81	-0.20%	7,245,874
Mar 4, 2026	35.82	35.97	35.82	35.88	35.88	0.31%	14,886,990
Mar 3, 2026	35.78	35.82	35.70	35.77	35.77	-0.08%	6,491,862
Mar 2, 2026	35.89	35.89	35.67	35.80	35.80	0.36%	9,295,941
Feb 26, 2026	35.70	35.71	35.63	35.67	35.67	-0.08%	6,705,878
Feb 25, 2026	35.85	35.88	35.69	35.70	35.70	-0.42%	5,045,981
Feb 24, 2026	35.90	35.91	35.85	35.85	35.85	-0.14%	4,212,144
Feb 23, 2026	35.71	35.95	35.71	35.90	35.90	0.76%	13,518,850
Feb 11, 2026	35.68	35.73	35.63	35.63	35.63	0.03%	8,797,245
Feb 10, 2026	35.62	35.68	35.57	35.62	35.62	-	4,232,662
Feb 9, 2026	35.66	35.66	35.60	35.62	35.62	-0.20%	4,678,099
Feb 6, 2026	35.70	35.76	35.69	35.69	35.69	0.34%	3,743,123
Feb 5, 2026	35.50	35.58	35.50	35.57	35.57	0.17%	5,454,255
Feb 4, 2026	35.52	35.52	35.47	35.51	35.51	-0.03%	2,548,480
Feb 3, 2026	35.59	35.59	35.50	35.52	35.52	-0.36%	4,421,709
Feb 2, 2026	35.41	35.65	35.41	35.65	35.65	1.25%	10,731,250
Jan 30, 2026	35.16	35.21	35.15	35.21	35.21	0.14%	8,338,580
Jan 29, 2026	35.23	35.23	35.14	35.16	35.16	-0.20%	8,196,754
Jan 28, 2026	35.29	35.31	35.22	35.23	35.23	-0.87%	11,049,880
Jan 27, 2026	35.59	35.61	35.52	35.54	35.54	0.03%	4,699,894
Jan 26, 2026	35.61	35.64	35.49	35.53	35.53	-0.62%	13,010,670
Jan 23, 2026	35.75	35.84	35.75	35.75	35.75	0.14%	3,837,043
Jan 22, 2026	35.56	35.70	35.56	35.70	35.70	1.02%	14,631,450
Jan 21, 2026	35.30	35.38	35.26	35.34	35.34	-0.28%	15,218,790
Jan 20, 2026	35.54	35.54	35.41	35.44	35.44	-1.17%	6,648,001
Jan 19, 2026	36.10	36.10	35.85	35.86	35.37	-0.94%	12,572,770
Jan 16, 2026	36.24	36.24	36.18	36.20	35.71	-0.11%	4,565,207
Jan 15, 2026	36.20	36.29	36.20	36.24	35.74	0.28%	7,618,462
Jan 14, 2026	36.12	36.19	36.12	36.14	35.65	0.17%	4,301,308
Jan 13, 2026	36.01	36.12	36.01	36.08	35.59	0.19%	4,199,631