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

Taiwan · Delayed Price · Currency is TWD

33.94

-0.05 (-0.15%)

At close: Sep 22, 2026

TPEX:00725B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.92	34.04	33.91	34.00	34.00	0.18%	2,464,882
Sep 22, 2026	33.99	33.99	33.94	33.94	33.94	-0.15%	1,328,136
Sep 21, 2026	34.00	34.01	33.94	33.99	33.99	-0.23%	1,758,126
Sep 18, 2026	34.06	34.12	34.01	34.07	34.07	0.56%	2,302,696
Sep 17, 2026	33.91	34.00	33.84	33.88	33.88	0.77%	2,121,315
Sep 16, 2026	33.72	33.77	33.62	33.62	33.62	0.33%	2,111,994
Sep 15, 2026	33.55	33.59	33.51	33.51	33.51	0.18%	1,437,771
Sep 14, 2026	33.43	33.48	33.40	33.45	33.45	0.15%	1,987,064
Sep 11, 2026	33.33	33.40	33.33	33.40	33.40	-0.42%	3,594,102
Sep 10, 2026	33.56	33.56	33.52	33.54	33.54	-0.30%	5,302,493
Sep 9, 2026	33.61	33.67	33.60	33.64	33.64	-	1,475,467
Sep 8, 2026	33.70	33.70	33.59	33.64	33.64	-0.18%	2,606,074
Sep 7, 2026	33.88	33.88	33.69	33.70	33.70	-0.65%	2,431,200
Sep 4, 2026	33.90	33.92	33.85	33.92	33.92	0.12%	1,771,319
Sep 3, 2026	33.83	33.89	33.82	33.88	33.88	0.30%	2,500,757
Sep 2, 2026	33.73	33.79	33.70	33.78	33.78	-0.06%	4,827,327
Sep 1, 2026	33.90	33.90	33.77	33.80	33.80	-0.62%	3,219,262
Aug 31, 2026	34.05	34.06	33.96	34.01	34.01	0.03%	2,560,623
Aug 28, 2026	34.08	34.08	33.97	34.00	34.00	-0.50%	1,494,543
Aug 27, 2026	34.22	34.24	34.13	34.17	34.17	-0.06%	3,812,391
Aug 26, 2026	34.17	34.27	34.17	34.19	34.19	0.65%	3,100,853
Aug 25, 2026	33.94	33.97	33.93	33.97	33.97	0.24%	1,983,042
Aug 24, 2026	33.94	33.95	33.86	33.89	33.89	-0.15%	2,631,480
Aug 21, 2026	34.03	34.03	33.89	33.94	33.94	-0.79%	1,635,992
Aug 20, 2026	34.00	34.24	34.00	34.21	34.21	1.06%	1,970,037
Aug 19, 2026	33.80	33.89	33.80	33.85	33.85	0.50%	2,238,678
Aug 18, 2026	33.85	33.87	33.67	33.68	33.68	-1.03%	3,556,596
Aug 17, 2026	34.20	34.20	34.01	34.03	34.03	-0.76%	3,252,725
Aug 14, 2026	34.40	34.47	34.27	34.29	34.29	-0.23%	2,146,814
Aug 13, 2026	34.37	34.38	34.34	34.37	34.37	-	2,011,504
Aug 12, 2026	34.36	34.40	34.35	34.37	34.37	0.06%	1,302,726
Aug 11, 2026	34.35	34.37	34.30	34.35	34.35	-0.61%	3,008,643
Aug 10, 2026	34.49	34.57	34.49	34.56	34.56	0.20%	2,036,179
Aug 7, 2026	34.56	34.57	34.47	34.49	34.49	-0.81%	2,712,080
Aug 6, 2026	34.75	34.78	34.68	34.77	34.77	-	2,014,270
Aug 5, 2026	34.75	34.84	34.73	34.77	34.77	0.81%	2,461,348
Aug 4, 2026	34.53	34.54	34.49	34.49	34.49	0.26%	2,594,199
Aug 3, 2026	34.40	34.41	34.26	34.40	34.40	-0.35%	3,985,003
Jul 31, 2026	34.43	34.58	34.40	34.52	34.52	0.73%	4,315,530
Jul 30, 2026	34.35	34.41	34.25	34.27	34.27	-1.21%	3,707,352
Jul 29, 2026	34.65	34.74	34.62	34.69	34.69	0.20%	7,863,870
Jul 28, 2026	34.63	34.63	34.51	34.62	34.62	-0.20%	3,301,194
Jul 27, 2026	34.60	34.70	34.60	34.69	34.69	0.43%	1,950,000
Jul 24, 2026	34.54	34.54	34.48	34.54	34.54	-0.29%	5,691,228
Jul 23, 2026	34.79	34.79	34.60	34.64	34.64	-0.43%	5,241,467
Jul 22, 2026	34.79	34.79	34.63	34.79	34.79	-	6,177,311
Jul 21, 2026	34.74	34.88	34.74	34.79	34.79	-0.60%	10,340,230
Jul 20, 2026	34.99	35.05	34.95	35.00	35.00	0.14%	13,638,860
Jul 17, 2026	34.92	34.96	34.90	34.95	34.95	0.26%	6,690,238
Jul 16, 2026	34.92	34.92	34.79	34.86	34.86	0.46%	2,390,234