Cathay BBB Corporate bond ex China Coupon 4.5% 10Yr+ 20% Sector Capped ETF (TPEX:00725B)
Taiwan · Delayed Price · Currency is TWD 33.56
+0.18 (0.54%)
At close: Jul 31, 2025, 1:25 PM CST
TPEX:00725B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 33.81 | 33.89 | 33.81 | 33.84 | - | 0.09% | 8,929,250 |
| 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 |
| Jul 2, 2025 | 33.44 | 33.44 | 33.32 | 33.36 | - | -0.24% | 3,931,000 |
| Jul 1, 2025 | 33.38 | 33.48 | 33.31 | 33.44 | - | 1.46% | 7,836,000 |
| Jun 30, 2025 | 32.88 | 33.03 | 32.84 | 32.96 | - | 0.55% | 5,521,000 |
| Jun 27, 2025 | 33.01 | 33.01 | 32.73 | 32.78 | - | -0.73% | 9,932,000 |
| Jun 26, 2025 | 33.29 | 33.29 | 32.99 | 33.02 | - | -0.84% | 9,113,000 |
| Jun 25, 2025 | 33.36 | 33.36 | 33.20 | 33.30 | - | 0.18% | 5,491,000 |
| Jun 24, 2025 | 33.27 | 33.28 | 33.19 | 33.24 | - | - | 4,281,000 |
| Jun 23, 2025 | 33.11 | 33.24 | 33.06 | 33.24 | - | 0.42% | 3,163,000 |
| Jun 20, 2025 | 33.18 | 33.18 | 33.04 | 33.10 | - | -0.27% | 3,014,000 |
| Jun 19, 2025 | 33.06 | 33.19 | 33.06 | 33.19 | - | 0.39% | 4,070,000 |
| Jun 18, 2025 | 33.15 | 33.15 | 33.06 | 33.06 | - | 0.30% | 2,004,000 |
| Jun 17, 2025 | 33.02 | 33.02 | 32.93 | 32.96 | - | -0.18% | 3,739,000 |
| Jun 16, 2025 | 33.25 | 33.25 | 33.00 | 33.02 | - | -1.32% | 7,354,000 |
| Jun 13, 2025 | 33.40 | 33.46 | 33.29 | 33.46 | - | 0.54% | 7,156,000 |
| Jun 12, 2025 | 33.39 | 33.44 | 33.16 | 33.28 | - | -0.09% | 10,366,000 |
| Jun 11, 2025 | 33.34 | 33.39 | 33.29 | 33.31 | - | -0.09% | 3,966,000 |
| Jun 10, 2025 | 33.23 | 33.34 | 33.21 | 33.34 | - | 0.66% | 3,495,000 |
| Jun 9, 2025 | 33.17 | 33.17 | 33.09 | 33.12 | - | -0.57% | 4,221,000 |
| Jun 6, 2025 | 33.35 | 33.35 | 33.28 | 33.31 | - | -0.18% | 3,529,000 |
| Jun 5, 2025 | 33.31 | 33.39 | 33.28 | 33.37 | - | 0.66% | 6,149,000 |
| Jun 4, 2025 | 33.10 | 33.16 | 33.09 | 33.15 | - | 0.27% | 4,250,000 |
| Jun 3, 2025 | 32.89 | 33.06 | 32.89 | 33.06 | - | 0.27% | 3,701,000 |
| Jun 2, 2025 | 32.91 | 33.02 | 32.82 | 32.97 | - | 0.27% | 4,463,000 |
| May 29, 2025 | 32.68 | 32.91 | 32.68 | 32.88 | - | 0.52% | 10,703,000 |
| May 28, 2025 | 32.69 | 32.75 | 32.66 | 32.71 | - | 0.55% | 5,542,000 |