Cathay BBB Corporate bond ex China Coupon 4.5% 10Yr+ 20% Sector Capped ETF (TPEX:00725B)
Taiwan · Delayed Price · Currency is TWD 35.23
+0.11 (0.31%)
Last updated: Sep 9, 2025, 11:53 AM CST
TPEX:00725B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.07 | 35.10 | 34.91 | 34.94 | - | -0.65% | 9,152,369 |
| Sep 9, 2025 | 35.25 | 35.27 | 35.17 | 35.17 | - | 0.14% | 13,010,000 |
| Sep 8, 2025 | 35.15 | 35.17 | 35.08 | 35.12 | - | 0.52% | 6,363,000 |
| Sep 5, 2025 | 34.93 | 35.01 | 34.90 | 34.94 | - | 0.84% | 8,731,000 |
| Sep 4, 2025 | 34.68 | 34.70 | 34.63 | 34.65 | - | 1.05% | 10,134,000 |
| Sep 3, 2025 | 34.37 | 34.40 | 34.26 | 34.29 | - | -0.35% | 13,839,000 |
| Sep 2, 2025 | 34.38 | 34.44 | 34.33 | 34.41 | - | 0.03% | 3,675,000 |
| Sep 1, 2025 | 34.45 | 34.45 | 34.39 | 34.40 | - | -0.49% | 6,029,000 |
| Aug 29, 2025 | 34.58 | 34.65 | 34.56 | 34.57 | - | 0.06% | 6,469,000 |
| Aug 28, 2025 | 34.55 | 34.58 | 34.49 | 34.55 | - | 0.12% | 5,794,000 |
| Aug 27, 2025 | 34.48 | 34.56 | 34.48 | 34.51 | - | 0.38% | 4,804,000 |
| Aug 26, 2025 | 34.45 | 34.51 | 34.38 | 34.38 | - | -0.29% | 5,694,000 |
| Aug 25, 2025 | 34.55 | 34.55 | 34.47 | 34.48 | - | 0.09% | 6,511,000 |
| Aug 22, 2025 | 34.44 | 34.55 | 34.38 | 34.45 | - | 0.15% | 7,539,000 |
| Aug 21, 2025 | 34.22 | 34.43 | 34.21 | 34.40 | - | 0.76% | 6,634,000 |
| Aug 20, 2025 | 34.02 | 34.20 | 34.02 | 34.14 | - | 0.65% | 5,823,000 |
| Aug 19, 2025 | 33.94 | 33.96 | 33.91 | 33.92 | - | -0.18% | 6,560,000 |
| Aug 18, 2025 | 34.01 | 34.01 | 33.97 | 33.98 | - | -0.23% | 4,128,000 |
| Aug 15, 2025 | 34.06 | 34.09 | 34.03 | 34.06 | - | 0.09% | 5,834,000 |
| Aug 14, 2025 | 34.02 | 34.07 | 34.01 | 34.03 | - | 0.50% | 6,244,000 |
| Aug 13, 2025 | 33.75 | 33.86 | 33.70 | 33.86 | - | 0.33% | 4,012,000 |
| Aug 12, 2025 | 33.69 | 33.76 | 33.69 | 33.75 | - | 0.21% | 5,670,000 |
| Aug 11, 2025 | 33.70 | 33.70 | 33.65 | 33.68 | - | -0.21% | 6,489,000 |
| Aug 8, 2025 | 33.64 | 33.76 | 33.64 | 33.75 | - | 0.33% | 5,579,000 |
| Aug 7, 2025 | 33.84 | 33.84 | 33.60 | 33.64 | - | -0.59% | 11,038,000 |
| Aug 6, 2025 | 33.81 | 33.89 | 33.81 | 33.84 | - | 0.09% | 8,899,000 |
| Aug 5, 2025 | 33.76 | 33.84 | 33.72 | 33.81 | - | 0.96% | 5,751,000 |
| Aug 4, 2025 | 33.48 | 33.54 | 33.44 | 33.49 | - | -0.09% | 7,458,000 |
| Aug 1, 2025 | 33.50 | 33.65 | 33.48 | 33.52 | - | -0.12% | 7,517,000 |
| Jul 31, 2025 | 33.40 | 33.58 | 33.37 | 33.56 | - | 0.54% | 9,322,000 |
| Jul 30, 2025 | 33.27 | 33.39 | 33.27 | 33.38 | - | 0.91% | 10,816,000 |
| Jul 29, 2025 | 32.96 | 33.10 | 32.95 | 33.08 | - | 0.55% | 8,791,000 |
| Jul 28, 2025 | 32.83 | 32.93 | 32.83 | 32.90 | - | 0.30% | 5,577,000 |
| Jul 25, 2025 | 32.71 | 32.83 | 32.71 | 32.80 | - | 0.77% | 4,927,000 |
| Jul 24, 2025 | 32.56 | 32.60 | 32.53 | 32.55 | - | -0.15% | 3,755,000 |
| Jul 23, 2025 | 32.70 | 32.73 | 32.56 | 32.60 | - | -0.15% | 9,896,000 |
| Jul 22, 2025 | 32.65 | 32.68 | 32.62 | 32.65 | - | 0.34% | 7,389,000 |
| Jul 21, 2025 | 32.52 | 32.58 | 32.48 | 32.54 | - | 0.09% | 8,825,000 |
| Jul 18, 2025 | 32.49 | 32.52 | 32.43 | 32.51 | - | 0.46% | 11,222,000 |
| Jul 17, 2025 | 32.35 | 32.38 | 32.31 | 32.36 | - | 0.09% | 5,456,000 |
| Jul 16, 2025 | 32.34 | 32.35 | 32.29 | 32.33 | - | -1.88% | 5,282,000 |
| Jul 15, 2025 | 32.94 | 33.01 | 32.89 | 32.95 | - | 0.18% | 11,680,000 |
| Jul 14, 2025 | 32.90 | 32.92 | 32.83 | 32.89 | - | -0.78% | 7,752,000 |
| Jul 11, 2025 | 33.22 | 33.25 | 33.12 | 33.15 | - | -0.03% | 5,383,000 |
| Jul 10, 2025 | 33.10 | 33.22 | 33.08 | 33.16 | - | 0.97% | 10,003,000 |
| Jul 9, 2025 | 32.85 | 32.86 | 32.82 | 32.84 | - | -0.18% | 10,876,000 |
| Jul 8, 2025 | 32.90 | 32.99 | 32.89 | 32.90 | - | -0.84% | 12,782,000 |
| Jul 7, 2025 | 33.04 | 33.19 | 33.04 | 33.18 | - | 0.45% | 6,663,000 |
| Jul 4, 2025 | 33.08 | 33.09 | 33.00 | 33.03 | - | -0.48% | 4,855,000 |
| Jul 3, 2025 | 33.30 | 33.30 | 33.17 | 33.19 | - | -0.51% | 5,161,000 |