Taishin Bloomberg US BANKING INDEX 15+ YEAR EXCHANGE TRADED FUND (TPEX:00842B)
Taiwan · Delayed Price · Currency is TWD 29.10
+0.01 (0.03%)
At close: Sep 22, 2026
TPEX:00842B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.05 | 29.10 | 29.03 | 29.10 | 29.10 | 0.03% | 156,501 |
| Sep 21, 2026 | 29.18 | 29.18 | 29.03 | 29.09 | 29.09 | -0.21% | 393,264 |
| Sep 18, 2026 | 29.18 | 29.27 | 29.14 | 29.15 | 29.15 | 0.28% | 310,924 |
| Sep 17, 2026 | 29.08 | 29.08 | 29.05 | 29.07 | 29.07 | 0.66% | 39,203 |
| Sep 16, 2026 | 28.90 | 28.97 | 28.81 | 28.88 | 28.88 | 0.31% | 365,070 |
| Sep 15, 2026 | 28.86 | 28.88 | 28.79 | 28.79 | 28.79 | -0.10% | 347,046 |
| Sep 14, 2026 | 29.15 | 29.15 | 28.76 | 28.82 | 28.82 | 0.21% | 159,834 |
| Sep 11, 2026 | 28.90 | 28.90 | 28.72 | 28.76 | 28.76 | -0.86% | 400,660 |
| Sep 10, 2026 | 29.01 | 29.04 | 28.95 | 29.01 | 29.01 | - | 263,776 |
| Sep 9, 2026 | 29.11 | 29.11 | 29.00 | 29.01 | 29.01 | -0.31% | 312,010 |
| Sep 8, 2026 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -0.31% | 324,138 |
| Sep 7, 2026 | 29.20 | 29.25 | 29.17 | 29.19 | 29.19 | -0.24% | 161,475 |
| Sep 4, 2026 | 29.22 | 29.26 | 29.15 | 29.26 | 29.26 | 0.14% | 47,466 |
| Sep 3, 2026 | 29.19 | 29.22 | 29.19 | 29.22 | 29.22 | 0.27% | 319,000 |
| Sep 2, 2026 | 29.18 | 29.18 | 29.08 | 29.14 | 29.14 | -0.14% | 77,596 |
| Sep 1, 2026 | 29.30 | 29.30 | 29.17 | 29.18 | 29.18 | -0.58% | 180,472 |
| Aug 31, 2026 | 29.41 | 29.45 | 29.35 | 29.35 | 29.35 | 0.03% | 463,933 |
| Aug 28, 2026 | 29.53 | 29.53 | 29.34 | 29.34 | 29.34 | -0.58% | 272,417 |
| Aug 27, 2026 | 29.61 | 29.61 | 29.49 | 29.51 | 29.51 | -0.34% | 140,800 |
| Aug 26, 2026 | 29.40 | 29.67 | 29.40 | 29.61 | 29.61 | 0.92% | 595,131 |
| Aug 25, 2026 | 29.20 | 29.35 | 29.20 | 29.34 | 29.34 | 0.03% | 43,195 |
| Aug 24, 2026 | 29.40 | 29.40 | 29.24 | 29.33 | 29.33 | -0.24% | 104,037 |
| Aug 21, 2026 | 29.50 | 29.50 | 29.39 | 29.40 | 29.40 | -0.54% | 63,358 |
| Aug 20, 2026 | 29.49 | 29.56 | 29.49 | 29.56 | 29.56 | 0.96% | 149,473 |
| Aug 19, 2026 | 29.30 | 29.30 | 29.23 | 29.28 | 29.28 | 0.45% | 320,269 |
| Aug 18, 2026 | 29.30 | 29.30 | 29.08 | 29.15 | 29.15 | -1.09% | 530,398 |
| Aug 17, 2026 | 29.67 | 29.67 | 29.41 | 29.47 | 29.47 | -0.67% | 649,070 |
| Aug 14, 2026 | 29.73 | 29.77 | 29.65 | 29.67 | 29.67 | -0.17% | 339,726 |
| Aug 13, 2026 | 29.75 | 29.76 | 29.70 | 29.72 | 29.72 | -0.07% | 236,169 |
| Aug 12, 2026 | 29.80 | 29.80 | 29.71 | 29.74 | 29.74 | -0.37% | 703,992 |
| Aug 11, 2026 | 29.85 | 29.86 | 29.75 | 29.85 | 29.85 | -0.20% | 225,941 |
| Aug 10, 2026 | 29.89 | 29.98 | 29.87 | 29.91 | 29.91 | 0.03% | 697,967 |
| Aug 7, 2026 | 29.93 | 29.93 | 29.87 | 29.90 | 29.90 | -0.33% | 439,000 |
| Aug 6, 2026 | 29.98 | 30.00 | 29.94 | 30.00 | 30.00 | 0.07% | 113,725 |
| Aug 5, 2026 | 29.99 | 30.10 | 29.98 | 29.98 | 29.98 | 0.20% | 155,379 |
| Aug 4, 2026 | 29.94 | 29.97 | 29.91 | 29.92 | 29.92 | - | 278,521 |
| Aug 3, 2026 | 29.82 | 29.98 | 29.82 | 29.92 | 29.92 | -0.30% | 631,310 |
| Jul 31, 2026 | 29.95 | 30.18 | 29.95 | 30.01 | 30.01 | 0.33% | 86,000 |
| Jul 30, 2026 | 29.92 | 29.96 | 29.89 | 29.91 | 29.91 | -0.30% | 192,481 |
| Jul 29, 2026 | 30.00 | 30.06 | 30.00 | 30.00 | 30.00 | -0.03% | 124,311 |
| Jul 28, 2026 | 30.05 | 30.07 | 30.01 | 30.01 | 30.01 | -0.17% | 116,100 |
| Jul 27, 2026 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | 0.10% | 230,063 |
| Jul 24, 2026 | 29.99 | 30.03 | 29.87 | 30.03 | 30.03 | 0.13% | 116,541 |
| Jul 23, 2026 | 30.23 | 30.23 | 29.95 | 29.99 | 29.99 | -0.50% | 598,273 |
| Jul 22, 2026 | 30.08 | 30.16 | 30.07 | 30.14 | 30.14 | -0.20% | 275,694 |
| Jul 21, 2026 | 30.23 | 30.23 | 30.07 | 30.20 | 30.20 | 0.03% | 314,967 |
| Jul 20, 2026 | 30.20 | 30.20 | 30.12 | 30.19 | 30.19 | 0.23% | 698,287 |
| Jul 17, 2026 | 30.20 | 30.20 | 30.05 | 30.12 | 30.12 | 0.07% | 150,000 |
| Jul 16, 2026 | 30.11 | 30.15 | 30.05 | 30.10 | 30.10 | -0.03% | 312,743 |
| Jul 15, 2026 | 30.33 | 30.33 | 29.93 | 30.11 | 30.11 | -0.73% | 572,246 |