KGI Securities Investment Trust Co Ltd - KGI 20+Years US Banking Bond (TPEX:00778B)

Taiwan · Delayed Price · Currency is TWD

33.02

-0.02 (-0.06%)

At close: Sep 22, 2026

TPEX:00778B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.02	33.02	33.02	33.02	33.02	-0.06%	100,031
Sep 21, 2026	33.04	33.04	33.04	33.04	33.04	-	100,000
Sep 18, 2026	33.00	33.04	33.00	33.04	33.04	0.49%	112,000
Sep 17, 2026	32.85	32.88	32.81	32.88	32.88	0.58%	102,000
Sep 16, 2026	32.69	32.69	32.69	32.69	32.69	0.54%	100,010
Sep 15, 2026	32.74	32.74	32.66	32.66	32.52	0.03%	101,076
Sep 14, 2026	32.65	32.65	32.65	32.65	32.51	0.18%	101,368
Sep 11, 2026	32.59	32.59	32.59	32.59	32.45	-0.64%	101,050
Sep 10, 2026	32.80	32.80	32.80	32.80	32.65	-0.09%	100,000
Sep 9, 2026	32.83	32.83	32.83	32.83	32.68	-0.27%	101,150
Sep 8, 2026	32.92	32.92	32.92	32.92	32.77	-0.09%	113,000
Sep 7, 2026	32.95	32.95	32.95	32.95	32.80	-0.54%	100,000
Sep 4, 2026	33.13	33.13	33.13	33.13	32.98	0.09%	100,000
Sep 3, 2026	33.10	33.10	33.10	33.10	32.95	0.12%	100,161
Sep 2, 2026	32.99	33.06	32.99	33.06	32.91	-	102,050
Sep 1, 2026	33.06	33.06	33.06	33.06	32.91	-0.93%	100,415
Aug 31, 2026	33.37	33.37	33.37	33.37	33.22	0.21%	100,025
Aug 28, 2026	33.30	33.30	33.30	33.30	33.15	-0.60%	100,000
Aug 27, 2026	33.50	33.50	33.50	33.50	33.35	-0.21%	100,000
Aug 26, 2026	33.57	33.57	33.57	33.57	33.42	0.75%	100,000
Aug 25, 2026	33.23	33.32	33.23	33.32	33.17	0.27%	102,000
Aug 24, 2026	33.25	33.26	33.23	33.23	33.08	-0.12%	103,000
Aug 21, 2026	33.22	33.27	33.22	33.27	33.12	-1.10%	104,000
Aug 20, 2026	33.56	33.64	33.56	33.64	33.49	1.57%	107,000
Aug 19, 2026	33.12	33.12	33.12	33.12	32.97	0.39%	100,000
Aug 18, 2026	33.09	33.09	32.99	32.99	32.84	-0.87%	101,155
Aug 17, 2026	33.42	33.42	33.42	33.42	33.13	-0.83%	100,000
Aug 14, 2026	33.70	33.70	33.70	33.70	33.41	-0.27%	100,000
Aug 13, 2026	33.79	33.79	33.79	33.79	33.50	-0.12%	100,000
Aug 12, 2026	33.83	33.83	33.83	33.83	33.54	0.24%	100,025
Aug 11, 2026	33.70	33.75	33.66	33.75	33.46	-0.88%	107,339
Aug 10, 2026	34.05	34.05	34.05	34.05	33.75	0.41%	100,000
Aug 7, 2026	34.15	34.20	33.91	33.91	33.62	-1.08%	104,000
Aug 6, 2026	34.28	34.28	34.28	34.28	33.98	-0.09%	100,000
Aug 5, 2026	34.23	34.31	34.21	34.31	34.01	1.03%	114,000
Aug 4, 2026	33.97	33.97	33.96	33.96	33.67	-0.24%	122,000
Aug 3, 2026	33.92	34.11	33.87	34.04	33.74	-1.02%	204,016
Jul 31, 2026	34.21	34.39	34.21	34.39	34.09	1.36%	102,000
Jul 30, 2026	33.93	33.93	33.93	33.93	33.64	-1.48%	100,038
Jul 29, 2026	34.46	34.46	34.44	34.44	34.14	0.35%	102,000
Jul 28, 2026	34.32	34.32	34.32	34.32	34.02	-0.12%	100,000
Jul 27, 2026	34.36	34.36	34.36	34.36	34.06	0.70%	100,001
Jul 24, 2026	34.12	34.12	34.12	34.12	33.82	-0.23%	100,000
Jul 23, 2026	34.20	34.20	34.20	34.20	33.90	-0.29%	100,000
Jul 22, 2026	34.30	34.30	34.30	34.30	34.00	-0.35%	100,000
Jul 21, 2026	34.31	34.42	34.31	34.42	34.12	-0.17%	117,000
Jul 20, 2026	34.48	34.48	34.48	34.48	34.18	0.15%	100,000
Jul 17, 2026	34.43	34.43	34.43	34.43	34.13	0.44%	100,000
Jul 16, 2026	34.25	34.28	34.24	34.28	33.98	0.79%	144,000
Jul 15, 2026	34.15	34.15	34.15	34.15	33.72	-0.26%	100,000