Skip to main content
logo
CTBC U.S. Treasury 20+ Year Bond ETF (TPEX:00795B)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.70
-0.04 (-0.16%)
At close: Sep 22, 2026

TPEX:00795B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.7725.7725.7025.7025.70-0.16%5,613,462
Sep 21, 202625.7625.7725.7225.7425.74-0.27%4,585,306
Sep 20, 202625.8125.8625.7625.8125.81-53,743
Sep 18, 202625.8125.8625.7825.8125.810.66%3,947,743
Sep 17, 202625.6825.7525.6425.6425.640.43%6,294,462
Sep 16, 202625.5925.6425.5225.5325.530.24%5,802,893
Sep 15, 202625.5025.5425.4625.4725.470.20%4,930,519
Sep 14, 202625.4225.4525.3825.4225.420.12%2,764,589
Sep 11, 202625.3525.3925.3225.3925.39-0.63%5,311,863
Sep 10, 202625.5625.5625.5225.5525.55-0.54%2,729,126
Sep 9, 202625.7025.7225.6425.6925.69-7,342,589
Sep 8, 202625.7225.7325.6525.6925.69-0.12%6,318,950
Sep 7, 202625.8325.8325.7225.7225.72-0.69%7,651,834
Sep 4, 202625.8825.9025.8225.9025.900.08%3,032,996
Sep 3, 202625.8025.8925.8025.8825.880.50%2,895,851
Sep 2, 202625.7025.7725.6825.7525.750.19%10,411,640
Sep 1, 202625.7525.7525.6725.7025.70-1.00%5,282,310
Aug 31, 202625.9826.0325.9525.9625.960.08%6,287,992
Aug 28, 202626.0226.0225.9025.9425.94-0.80%1,942,916
Aug 27, 202626.1826.1826.1126.1526.15-0.19%2,197,994
Aug 26, 202626.2126.2626.2026.2026.200.81%6,233,462
Aug 25, 202625.9926.0125.9625.9925.990.27%4,376,773
Aug 24, 202625.9025.9325.8725.9225.92-0.04%4,714,876
Aug 21, 202625.9925.9925.9125.9325.93-0.99%1,869,206
Aug 20, 202626.1326.2226.1126.1926.191.47%8,207,505
Aug 19, 202625.8225.8425.7725.8125.810.74%3,455,500
Aug 18, 202625.6525.6525.6025.6225.62-1.08%6,238,160
Aug 17, 202626.3226.3226.2026.2325.90-0.76%5,276,996
Aug 14, 202626.5926.5926.4126.4326.10-0.34%5,486,969
Aug 13, 202626.5226.5326.4926.5226.19-0.08%2,927,690
Aug 12, 202626.5626.5626.5126.5426.210.19%2,383,204
Aug 11, 202626.5026.5026.4426.4926.16-0.60%5,502,838
Aug 10, 202626.6326.6726.6326.6526.310.26%6,219,839
Aug 7, 202626.6426.6526.5626.5826.25-1.01%5,913,409
Aug 6, 202626.8626.8626.7826.8526.51-0.04%6,977,081
Aug 5, 202626.8626.9026.8326.8626.520.94%6,601,549
Aug 4, 202626.6926.6926.6126.6126.28-0.08%3,214,242
Aug 3, 202626.5126.6326.5026.6326.30-0.86%7,604,945
Jul 31, 202626.7626.8726.7626.8626.520.60%5,156,527
Jul 30, 202626.7326.8126.6626.7026.36-1.95%7,727,158
Jul 29, 202627.1427.2427.1227.2326.890.52%13,224,060
Jul 28, 202627.0427.1227.0027.0926.750.11%8,349,726
Jul 27, 202627.0027.0926.9927.0626.720.86%4,818,225
Jul 24, 202626.8426.8526.7826.8326.49-0.15%3,268,022
Jul 23, 202626.9826.9926.8426.8726.53-0.48%10,689,907
Jul 22, 202627.0127.0226.9127.0026.66-0.11%4,587,789
Jul 21, 202627.0127.0526.9727.0326.69-0.48%4,380,409
Jul 20, 202627.1327.1827.1227.1626.820.11%3,969,456
Jul 17, 202627.0627.1627.0327.1326.790.44%7,174,248
Jul 16, 202627.0027.0226.9727.0126.670.45%5,322,077