Taishin J.P. Morgan Emerging Markets IG Bond ETF Fund (TPEX:00734B)
Taiwan · Delayed Price · Currency is TWD 15.31
+0.01 (0.07%)
At close: Sep 22, 2026
TPEX:00734B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.46 | 15.46 | 15.30 | 15.31 | 15.31 | 0.07% | 110,186 |
| Sep 21, 2026 | 15.49 | 15.49 | 15.30 | 15.30 | 15.30 | -0.20% | 114,066 |
| Sep 18, 2026 | 15.37 | 15.37 | 15.33 | 15.33 | 15.33 | 0.13% | 325,000 |
| Sep 17, 2026 | 15.32 | 15.32 | 15.31 | 15.31 | 15.31 | 0.72% | 248,012 |
| Sep 16, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.20% | 125,145 |
| Sep 15, 2026 | 15.24 | 15.26 | 15.23 | 15.23 | 15.23 | 0.33% | 202,000 |
| Sep 14, 2026 | 15.23 | 15.23 | 15.18 | 15.18 | 15.18 | -0.07% | 101,387 |
| Sep 11, 2026 | 15.35 | 15.35 | 15.04 | 15.19 | 15.19 | -0.33% | 307,010 |
| Sep 10, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.39% | 2,000 |
| Sep 9, 2026 | 15.22 | 15.39 | 15.22 | 15.30 | 15.30 | -0.71% | 336,000 |
| Sep 8, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.39% | 4,000 |
| Sep 7, 2026 | 15.33 | 15.35 | 15.33 | 15.35 | 15.35 | - | 101,000 |
| Sep 4, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% | 20,000 |
| Sep 3, 2026 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | -0.78% | 302,000 |
| Sep 2, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.72% | 1,000 |
| Sep 1, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.52% | 1,000 |
| Aug 31, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.19% | 100,000 |
| Aug 28, 2026 | 15.43 | 15.43 | 15.42 | 15.42 | 15.42 | -0.64% | 101,000 |
| Aug 27, 2026 | 15.61 | 15.61 | 15.50 | 15.52 | 15.52 | -0.26% | 602,669 |
| Aug 26, 2026 | 15.54 | 15.56 | 15.54 | 15.56 | 15.56 | 0.71% | 31,000 |
| Aug 25, 2026 | 15.44 | 15.45 | 15.44 | 15.45 | 15.45 | 0.19% | 18,000 |
| Aug 24, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% | 1,255 |
| Aug 21, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.71% | 1,000 |
| Aug 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% | 1,000 |
| Aug 19, 2026 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.45% | 201,000 |
| Aug 18, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.35% | 4,000 |
| Aug 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.38% | 300,331 |
| Aug 13, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.06% | 4,000 |
| Aug 12, 2026 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | -0.06% | 211,000 |
| Aug 11, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% | 21,000 |
| Aug 10, 2026 | 15.72 | 15.72 | 15.70 | 15.70 | 15.70 | -0.13% | 317,000 |
| Aug 5, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.45% | 220,002 |
| Aug 4, 2026 | 15.69 | 15.69 | 15.65 | 15.65 | 15.65 | 0.19% | 4,000 |
| Aug 3, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% | 500,000 |
| Jul 31, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.06% | 20,000 |
| Jul 30, 2026 | 15.74 | 15.74 | 15.67 | 15.67 | 15.67 | -0.95% | 132,000 |
| Jul 29, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.06% | 1,000 |
| Jul 28, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.25% | 3,000 |
| Jul 27, 2026 | 15.71 | 15.77 | 15.71 | 15.77 | 15.77 | 0.25% | 234,001 |
| Jul 24, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.01% | 1,275 |
| Jul 22, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.13% | 100,179 |
| Jul 21, 2026 | 15.89 | 15.91 | 15.87 | 15.91 | 15.91 | -0.25% | 549,000 |
| Jul 20, 2026 | 15.93 | 15.95 | 15.93 | 15.95 | 15.95 | 1.53% | 236,000 |
| Jul 15, 2026 | 15.92 | 15.92 | 15.71 | 15.71 | 15.71 | -1.75% | 24,328 |
| Jul 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.99 | 1.00% | 1,000 |
| Jul 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.83 | -0.19% | 15,000 |
| Jul 9, 2026 | 16.00 | 16.03 | 16.00 | 16.02 | 15.86 | 0.13% | 620,740 |
| Jul 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -0.81% | 2,100 |
| Jul 7, 2026 | 16.21 | 16.21 | 16.13 | 16.13 | 15.97 | 0.19% | 2,140 |
| Jul 6, 2026 | 16.09 | 16.10 | 16.09 | 16.10 | 15.94 | - | 12,130 |