Cathay Bloomberg Barclays 15+ Year Technology Bond Select ETF (TPEX:00781B)
Taiwan · Delayed Price · Currency is TWD 28.93
+0.06 (0.21%)
At close: Aug 22, 2025, 1:25 PM CST
TPEX:00781B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29.00 | 29.01 | 28.99 | 29.01 | - | 0.28% | 239,000 |
| Aug 22, 2025 | 29.00 | 29.00 | 28.93 | 28.93 | - | 0.21% | 202,000 |
| Aug 21, 2025 | 28.80 | 28.87 | 28.80 | 28.87 | - | 0.56% | 123,000 |
| Aug 20, 2025 | 28.70 | 28.73 | 28.68 | 28.71 | - | 0.63% | 222,000 |
| Aug 19, 2025 | 28.61 | 28.61 | 28.53 | 28.53 | - | -0.31% | 84,000 |
| Aug 18, 2025 | 28.61 | 28.62 | 28.58 | 28.62 | - | -0.03% | 158,000 |
| Aug 15, 2025 | 28.57 | 28.63 | 28.57 | 28.63 | - | -0.10% | 122,000 |
| Aug 14, 2025 | 28.53 | 28.67 | 28.53 | 28.66 | - | 0.84% | 157,000 |
| Aug 13, 2025 | 28.41 | 28.42 | 28.39 | 28.42 | - | -0.04% | 112,000 |
| Aug 12, 2025 | 28.45 | 28.45 | 28.41 | 28.43 | - | 0.21% | 134,000 |
| Aug 11, 2025 | 28.37 | 28.40 | 28.36 | 28.37 | - | -0.32% | 137,000 |
| Aug 8, 2025 | 28.48 | 28.48 | 28.45 | 28.46 | - | 0.32% | 110,000 |
| Aug 7, 2025 | 28.46 | 28.46 | 28.37 | 28.37 | - | -0.49% | 211,000 |
| Aug 6, 2025 | 28.58 | 28.58 | 28.51 | 28.51 | - | 0.04% | 117,000 |
| Aug 5, 2025 | 28.48 | 28.53 | 28.48 | 28.50 | - | 0.88% | 114,000 |
| Aug 4, 2025 | 28.26 | 28.26 | 28.24 | 28.25 | - | 0.18% | 131,000 |
| Aug 1, 2025 | 28.24 | 28.24 | 28.17 | 28.20 | - | 0.04% | 108,000 |
| Jul 31, 2025 | 27.99 | 28.23 | 27.99 | 28.19 | - | 0.36% | 121,000 |
| Jul 30, 2025 | 27.98 | 28.09 | 27.98 | 28.09 | - | 1.12% | 158,000 |
| Jul 29, 2025 | 27.62 | 27.78 | 27.62 | 27.78 | - | 0.43% | 188,000 |
| Jul 28, 2025 | 27.67 | 27.70 | 27.66 | 27.66 | - | 0.29% | 116,000 |
| Jul 25, 2025 | 27.58 | 27.58 | 27.53 | 27.58 | - | 0.62% | 108,000 |
| Jul 24, 2025 | 27.34 | 27.42 | 27.34 | 27.41 | - | 0.04% | 102,000 |
| Jul 23, 2025 | 27.43 | 27.43 | 27.40 | 27.40 | - | -0.15% | 102,000 |
| Jul 22, 2025 | 27.43 | 27.50 | 27.43 | 27.44 | - | 0.55% | 158,000 |
| Jul 21, 2025 | 27.29 | 27.29 | 27.28 | 27.29 | - | 0.07% | 107,000 |
| Jul 18, 2025 | 27.25 | 27.28 | 27.24 | 27.27 | - | 0.52% | 137,000 |
| Jul 17, 2025 | 27.16 | 27.16 | 27.13 | 27.13 | - | - | 105,000 |
| Jul 16, 2025 | 27.13 | 27.15 | 27.13 | 27.13 | - | -0.33% | 102,000 |
| Jul 15, 2025 | 27.21 | 27.23 | 27.21 | 27.22 | - | 0.37% | 104,000 |
| Jul 14, 2025 | 27.16 | 27.16 | 27.12 | 27.12 | - | -1.24% | 65,000 |
| Jul 11, 2025 | 27.55 | 27.55 | 27.43 | 27.46 | - | 0.11% | 149,000 |
| Jul 10, 2025 | 27.18 | 27.43 | 27.18 | 27.43 | - | 0.99% | 102,000 |
| Jul 9, 2025 | 27.15 | 27.16 | 27.14 | 27.16 | - | -0.29% | 133,000 |
| Jul 8, 2025 | 27.30 | 27.30 | 27.13 | 27.24 | - | -0.98% | 119,000 |
| Jul 7, 2025 | 27.41 | 27.65 | 27.39 | 27.51 | - | 0.73% | 103,000 |
| Jul 4, 2025 | 27.28 | 27.34 | 27.23 | 27.31 | - | -0.51% | 112,000 |
| Jul 3, 2025 | 27.54 | 27.54 | 27.42 | 27.45 | - | -0.62% | 114,000 |
| Jul 2, 2025 | 27.70 | 27.70 | 27.62 | 27.62 | - | -0.40% | 117,000 |
| Jul 1, 2025 | 27.70 | 27.74 | 27.66 | 27.73 | - | 1.46% | 123,000 |
| Jun 30, 2025 | 27.31 | 27.33 | 27.18 | 27.33 | - | 0.22% | 115,000 |
| Jun 27, 2025 | 27.40 | 27.44 | 27.27 | 27.27 | - | -0.47% | 125,000 |
| Jun 26, 2025 | 27.46 | 27.46 | 27.40 | 27.40 | - | -0.72% | 108,000 |
| Jun 25, 2025 | 27.52 | 27.60 | 27.52 | 27.60 | - | 0.33% | 104,000 |
| Jun 24, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | - | 0.18% | 101,000 |
| Jun 23, 2025 | 27.45 | 27.46 | 27.45 | 27.46 | - | 0.18% | 103,000 |
| Jun 20, 2025 | 27.44 | 27.45 | 27.41 | 27.41 | - | -0.15% | 109,000 |
| Jun 19, 2025 | 27.45 | 27.47 | 27.45 | 27.45 | - | 0.07% | 109,000 |
| Jun 18, 2025 | 27.48 | 27.49 | 27.42 | 27.43 | - | 0.48% | 109,000 |
| Jun 17, 2025 | 27.43 | 27.43 | 27.27 | 27.30 | - | -2.29% | 139,000 |