CTBC Bloomberg Barclays USD Corporate 10+ Year High Grade Capped Bond ETF (TPEX:00772B)

Taiwan · Delayed Price · Currency is TWD

32.17

-0.03 (-0.09%)

At close: Sep 22, 2026

TPEX:00772B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.20	32.20	32.16	32.17	32.17	-0.09%	724,124
Sep 21, 2026	32.25	32.25	32.15	32.20	32.20	-0.25%	2,247,835
Sep 20, 2026	32.26	32.35	32.23	32.28	32.28	-	93,843
Sep 18, 2026	32.26	32.35	32.23	32.28	32.28	0.53%	2,335,843
Sep 17, 2026	32.12	32.24	32.11	32.11	32.11	0.75%	1,421,287
Sep 16, 2026	31.90	32.02	31.85	31.87	31.87	0.28%	1,618,154
Sep 15, 2026	31.88	31.98	31.88	31.92	31.78	0.16%	1,101,017
Sep 14, 2026	31.87	31.92	31.81	31.87	31.73	0.06%	1,712,361
Sep 11, 2026	31.84	31.85	31.78	31.85	31.71	-0.53%	1,954,563
Sep 10, 2026	32.05	32.05	32.00	32.02	31.88	-0.19%	1,853,830
Sep 9, 2026	32.14	32.14	32.05	32.08	31.94	-0.12%	1,541,121
Sep 8, 2026	32.17	32.17	32.03	32.12	31.98	-0.16%	3,050,767
Sep 7, 2026	32.30	32.30	32.17	32.17	32.03	-0.68%	2,292,232
Sep 4, 2026	32.39	32.40	32.31	32.39	32.25	0.09%	1,348,912
Sep 3, 2026	32.34	32.37	32.30	32.36	32.22	0.34%	977,531
Sep 2, 2026	32.25	32.26	32.18	32.25	32.11	-0.06%	1,053,626
Sep 1, 2026	32.33	32.33	32.26	32.27	32.13	-0.80%	1,863,039
Aug 31, 2026	32.57	32.59	32.48	32.53	32.39	0.03%	1,628,352
Aug 28, 2026	32.68	32.68	32.50	32.52	32.38	-0.58%	1,025,164
Aug 27, 2026	32.77	32.77	32.69	32.71	32.57	-0.21%	753,637
Aug 26, 2026	32.75	32.82	32.75	32.78	32.64	0.74%	1,497,251
Aug 25, 2026	32.50	32.55	32.49	32.54	32.40	0.22%	1,362,132
Aug 24, 2026	32.38	32.47	32.38	32.47	32.33	-	1,120,755
Aug 21, 2026	32.53	32.53	32.43	32.47	32.33	-0.85%	1,677,232
Aug 20, 2026	32.67	32.78	32.67	32.75	32.61	1.21%	2,302,914
Aug 19, 2026	32.36	32.45	32.33	32.36	32.22	0.53%	1,771,873
Aug 18, 2026	32.40	32.40	32.18	32.19	32.05	-1.08%	3,049,223
Aug 17, 2026	32.80	32.81	32.67	32.68	32.40	-0.76%	3,193,472
Aug 14, 2026	33.07	33.08	32.92	32.93	32.65	-0.24%	1,972,658
Aug 13, 2026	33.01	33.02	32.98	33.01	32.72	-0.03%	2,265,357
Aug 12, 2026	33.00	33.05	33.00	33.02	32.73	0.06%	1,798,295
Aug 11, 2026	32.98	33.02	32.95	33.00	32.71	-0.66%	2,272,619
Aug 10, 2026	33.17	33.24	33.17	33.22	32.93	0.18%	1,500,857
Aug 7, 2026	33.18	33.21	33.12	33.16	32.87	-0.81%	1,302,275
Aug 6, 2026	33.42	33.43	33.33	33.43	33.14	0.09%	1,497,796
Aug 5, 2026	33.45	33.48	33.40	33.40	33.11	0.66%	2,259,607
Aug 4, 2026	33.25	33.26	33.18	33.18	32.89	0.12%	2,427,951
Aug 3, 2026	33.06	33.14	33.00	33.14	32.85	-0.39%	2,228,887
Jul 31, 2026	33.15	33.27	33.12	33.27	32.98	0.73%	1,202,168
Jul 30, 2026	33.05	33.16	33.00	33.03	32.74	-1.20%	3,707,544
Jul 29, 2026	33.34	33.47	33.34	33.43	33.14	0.30%	6,638,612
Jul 28, 2026	33.35	33.36	33.22	33.33	33.04	-0.18%	3,218,615
Jul 27, 2026	33.34	33.42	33.33	33.39	33.10	0.48%	1,533,691
Jul 24, 2026	33.27	33.27	33.17	33.23	32.94	-0.30%	1,529,185
Jul 23, 2026	33.49	33.49	33.30	33.33	33.04	-0.48%	1,918,409
Jul 22, 2026	33.40	33.51	33.38	33.49	33.20	-0.09%	1,717,137
Jul 21, 2026	33.64	33.64	33.46	33.52	33.23	-0.48%	1,222,535
Jul 20, 2026	33.63	33.69	33.60	33.68	33.39	0.15%	3,130,532
Jul 17, 2026	33.61	33.66	33.57	33.63	33.34	0.18%	5,276,246
Jul 16, 2026	33.51	33.58	33.50	33.57	33.28	0.60%	1,124,756