KGI 15+ Year US Investment Grade Corporate Select Bond ETF (TPEX:00840B)
Taiwan · Delayed Price · Currency is TWD 28.60
-0.04 (-0.14%)
At close: Sep 22, 2026
TPEX:00840B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.03% | 100,035 |
| Sep 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.14% | 101,000 |
| Sep 21, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 100,006 |
| Sep 18, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.49% | 100,000 |
| Sep 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.67% | 100,000 |
| Sep 16, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.31% | 100,011 |
| Sep 15, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.22 | 0.25% | 100,087 |
| Sep 14, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.15 | 0.25% | 100,087 |
| Sep 11, 2026 | 28.19 | 28.21 | 28.19 | 28.21 | 28.08 | -0.63% | 102,000 |
| Sep 10, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.26 | -0.18% | 100,000 |
| Sep 9, 2026 | 28.43 | 28.44 | 28.43 | 28.44 | 28.31 | -0.14% | 101,000 |
| Sep 8, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.35 | 0.04% | 100,000 |
| Sep 7, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.34 | -0.56% | 100,104 |
| Sep 4, 2026 | 28.64 | 28.64 | 28.63 | 28.63 | 28.50 | 0.03% | 102,000 |
| Sep 3, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.49 | 0.14% | 100,000 |
| Sep 2, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.45 | - | 100,000 |
| Sep 1, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.45 | -0.66% | 100,000 |
| Aug 31, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.64 | - | 100,960 |
| Aug 28, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.64 | -0.55% | 100,000 |
| Aug 27, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.80 | -0.14% | 100,027 |
| Aug 26, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.84 | 0.73% | 100,000 |
| Aug 25, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.63 | 0.24% | 100,000 |
| Aug 24, 2026 | 28.70 | 28.70 | 28.69 | 28.69 | 28.56 | -0.10% | 103,000 |
| Aug 21, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.59 | -1.14% | 100,000 |
| Aug 20, 2026 | 29.08 | 29.08 | 29.05 | 29.05 | 28.92 | 1.54% | 101,000 |
| Aug 19, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.48 | 0.32% | 100,000 |
| Aug 18, 2026 | 28.53 | 28.53 | 28.52 | 28.52 | 28.39 | -0.88% | 101,025 |
| Aug 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.64 | -0.76% | 100,421 |
| Aug 14, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.86 | -0.34% | 100,000 |
| Aug 13, 2026 | 29.19 | 29.22 | 29.19 | 29.22 | 28.96 | 0.17% | 103,049 |
| Aug 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.91 | - | 100,428 |
| Aug 11, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.91 | -0.82% | 100,000 |
| Aug 10, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.15 | 0.24% | 100,000 |
| Aug 7, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.08 | -0.95% | 100,074 |
| Aug 6, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.36 | -0.17% | 100,100 |
| Aug 5, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.41 | 0.78% | 100,034 |
| Aug 4, 2026 | 29.49 | 29.49 | 29.44 | 29.44 | 29.18 | 0.24% | 101,000 |
| Aug 3, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.11 | -0.44% | 100,085 |
| Jul 31, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | 0.82% | 100,000 |
| Jul 30, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.00 | -1.28% | 100,116 |
| Jul 29, 2026 | 29.54 | 29.70 | 29.54 | 29.64 | 29.38 | 0.10% | 115,010 |
| Jul 28, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.35 | -0.10% | 100,000 |
| Jul 27, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.38 | 0.47% | 100,001 |
| Jul 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | -0.44% | 101,000 |
| Jul 23, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.37 | -0.44% | 100,000 |
| Jul 22, 2026 | 29.79 | 29.79 | 29.76 | 29.76 | 29.50 | -0.37% | 101,000 |
| Jul 21, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.61 | -0.27% | 100,000 |
| Jul 20, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.68 | -0.13% | 100,000 |
| Jul 17, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.72 | 0.47% | 100,000 |
| Jul 16, 2026 | 29.82 | 29.85 | 29.82 | 29.85 | 29.59 | 0.65% | 110,000 |