Capital Ice 7+ Year China Policy Bank ETF (TPEX:00794B)
Taiwan · Delayed Price · Currency is TWD 39.32
-0.03 (-0.08%)
At close: Aug 7, 2025, 1:25 PM CST
TPEX:00794B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | - | -0.08% | - |
| Aug 7, 2025 | 39.44 | 39.44 | 39.32 | 39.32 | - | -0.08% | 52,000 |
| Aug 6, 2025 | 39.34 | 39.37 | 39.34 | 39.35 | - | -0.05% | 61,000 |
| Aug 5, 2025 | 39.40 | 39.40 | 39.37 | 39.37 | - | 0.56% | 53,000 |
| Aug 4, 2025 | 39.11 | 39.15 | 39.11 | 39.15 | - | -0.56% | 13,000 |
| Aug 1, 2025 | 39.32 | 39.40 | 39.29 | 39.37 | - | 0.10% | 120,000 |
| Jul 31, 2025 | 39.21 | 39.44 | 39.21 | 39.33 | - | 0.79% | 78,000 |
| Jul 30, 2025 | 39.05 | 39.05 | 39.02 | 39.02 | - | -0.08% | 58,000 |
| Jul 29, 2025 | 39.02 | 39.06 | 38.99 | 39.05 | - | 0.57% | 87,000 |
| Jul 28, 2025 | 38.74 | 38.88 | 38.74 | 38.83 | - | -0.08% | 321,000 |
| Jul 25, 2025 | 38.96 | 38.98 | 38.86 | 38.86 | - | 0.10% | 72,000 |
| Jul 24, 2025 | 38.79 | 38.82 | 38.69 | 38.82 | - | - | 78,000 |
| Jul 23, 2025 | 38.88 | 38.88 | 38.82 | 38.82 | - | -0.36% | 51,000 |
| Jul 22, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | - | -0.13% | 50,000 |
| Jul 21, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | - | 0.15% | 50,000 |
| Jul 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | - | - | 2,000 |
| Jul 17, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | - | 0.41% | 50,000 |
| Jul 16, 2025 | 38.78 | 38.79 | 38.78 | 38.79 | - | -0.15% | 51,000 |
| Jul 15, 2025 | 38.85 | 38.85 | 38.79 | 38.85 | - | 0.31% | 61,000 |
| Jul 14, 2025 | 38.71 | 38.73 | 38.71 | 38.73 | - | 0.05% | 52,000 |
| Jul 11, 2025 | 38.70 | 38.71 | 38.67 | 38.71 | - | 0.03% | 60,000 |
| Jul 10, 2025 | 38.56 | 38.70 | 38.56 | 38.70 | - | 0.36% | 58,000 |
| Jul 9, 2025 | 38.42 | 38.56 | 38.42 | 38.56 | - | 0.36% | 54,000 |
| Jul 8, 2025 | 38.50 | 38.50 | 38.42 | 38.42 | - | -0.21% | 64,000 |
| Jul 7, 2025 | 38.38 | 38.51 | 38.38 | 38.50 | - | 0.31% | 55,000 |
| Jul 4, 2025 | 38.28 | 38.38 | 38.28 | 38.38 | - | - | 71,000 |
| Jul 3, 2025 | 38.33 | 38.38 | 38.27 | 38.38 | - | -0.39% | 122,000 |
| Jul 2, 2025 | 38.64 | 38.64 | 38.53 | 38.53 | - | -0.28% | 76,000 |
| Jul 1, 2025 | 38.52 | 38.65 | 38.52 | 38.64 | - | 0.31% | 55,000 |
| Jun 30, 2025 | 38.38 | 38.52 | 38.38 | 38.52 | - | 0.36% | 51,000 |
| Jun 27, 2025 | 38.50 | 38.50 | 38.34 | 38.38 | - | -0.93% | 64,000 |
| Jun 26, 2025 | 38.70 | 38.74 | 38.66 | 38.74 | - | -0.69% | 81,000 |
| Jun 25, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | - | - | - |
| Jun 24, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | - | - | 65,000 |
| Jun 23, 2025 | 38.84 | 39.05 | 38.84 | 39.01 | - | 0.44% | 56,000 |
| Jun 20, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | - | - | 50,000 |
| Jun 19, 2025 | 38.90 | 38.90 | 38.84 | 38.84 | - | -0.15% | 51,000 |
| Jun 18, 2025 | 39.02 | 39.02 | 38.90 | 38.90 | - | 0.39% | 60,000 |
| Jun 17, 2025 | 38.71 | 38.75 | 38.71 | 38.75 | - | -0.33% | 53,000 |
| Jun 16, 2025 | 38.90 | 38.90 | 38.88 | 38.88 | - | -0.36% | 52,000 |
| Jun 13, 2025 | 38.96 | 39.02 | 38.96 | 39.02 | - | -0.61% | 52,000 |
| Jun 12, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | - | - | - |
| Jun 11, 2025 | 39.25 | 39.26 | 39.24 | 39.26 | - | -0.30% | 70,000 |
| Jun 10, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | - | 0.38% | 55,000 |
| Jun 9, 2025 | 39.22 | 39.23 | 39.22 | 39.23 | - | - | 51,000 |
| Jun 6, 2025 | 39.19 | 39.23 | 39.19 | 39.23 | - | - | 51,000 |
| Jun 5, 2025 | 39.22 | 39.23 | 39.22 | 39.23 | - | -0.38% | 51,000 |
| Jun 4, 2025 | 39.28 | 39.38 | 39.28 | 39.38 | - | 0.25% | 51,000 |
| Jun 3, 2025 | 39.22 | 39.28 | 39.22 | 39.28 | - | 0.15% | 51,000 |
| Jun 2, 2025 | 39.14 | 39.22 | 39.14 | 39.22 | - | -0.38% | 67,000 |