Shin Kong Investment Trust Co., Ltd. - Shin Kong 15 Years USD Banking Bond ETF (TPEX:00844B)
Taiwan · Delayed Price · Currency is TWD 30.34
-0.09 (-0.30%)
At close: Sep 22, 2026
TPEX:00844B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.37 | 30.39 | 30.27 | 30.39 | 30.39 | 0.16% | 158,000 |
| Sep 22, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.30% | 80,000 |
| Sep 21, 2026 | 30.44 | 30.44 | 30.43 | 30.43 | 30.43 | -0.23% | 81,000 |
| Sep 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.06% | 80,033 |
| Sep 17, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.10% | 80,000 |
| Sep 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.37% | 80,000 |
| Sep 15, 2026 | 30.01 | 30.04 | 30.01 | 30.04 | 30.04 | 0.40% | 81,000 |
| Sep 14, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.30% | 80,098 |
| Sep 11, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.73% | 82,100 |
| Sep 10, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.33% | 80,000 |
| Sep 9, 2026 | 30.19 | 30.19 | 30.15 | 30.15 | 30.15 | -0.07% | 81,050 |
| Sep 8, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.10% | 80,000 |
| Sep 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.30% | 80,345 |
| Sep 4, 2026 | 30.35 | 30.35 | 30.29 | 30.29 | 30.29 | -0.16% | 161,000 |
| Sep 3, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.07% | 1,000 |
| Sep 2, 2026 | 30.21 | 30.32 | 30.21 | 30.32 | 30.32 | 0.23% | 123,000 |
| Sep 1, 2026 | 30.21 | 30.25 | 30.20 | 30.25 | 30.25 | -1.08% | 120,000 |
| Aug 31, 2026 | 30.57 | 30.58 | 30.57 | 30.58 | 30.58 | 0.23% | 81,000 |
| Aug 28, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.52% | 80,000 |
| Aug 27, 2026 | 30.61 | 30.67 | 30.61 | 30.67 | 30.67 | -0.42% | 83,000 |
| Aug 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% | 160,000 |
| Aug 25, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.33% | 1,000 |
| Aug 24, 2026 | 30.47 | 30.47 | 30.45 | 30.47 | 30.47 | 0.13% | 102,075 |
| Aug 21, 2026 | 30.47 | 30.47 | 30.43 | 30.43 | 30.43 | -0.98% | 81,000 |
| Aug 20, 2026 | 30.79 | 30.79 | 30.73 | 30.73 | 30.73 | 1.25% | 130,033 |
| Aug 19, 2026 | 30.46 | 30.46 | 30.35 | 30.35 | 30.35 | 0.66% | 190,100 |
| Aug 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.41% | 10,130 |
| Aug 17, 2026 | 30.83 | 30.84 | 30.58 | 30.58 | 30.58 | -1.13% | 186,255 |
| Aug 14, 2026 | 31.30 | 31.34 | 31.30 | 31.34 | 30.93 | 0.38% | 138,000 |
| Aug 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 30.81 | -0.06% | 80,000 |
| Aug 12, 2026 | 31.23 | 31.24 | 31.22 | 31.24 | 30.83 | 0.03% | 92,000 |
| Aug 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 30.82 | -0.70% | 80,100 |
| Aug 10, 2026 | 31.40 | 31.45 | 31.40 | 31.45 | 31.04 | 0.22% | 81,000 |
| Aug 7, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 30.97 | -0.82% | 160,000 |
| Aug 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.23 | - | 1,157 |
| Aug 5, 2026 | 31.66 | 31.67 | 31.64 | 31.64 | 31.23 | 0.93% | 235,001 |
| Aug 3, 2026 | 31.33 | 31.35 | 31.27 | 31.35 | 30.94 | -0.79% | 386,000 |
| Jul 31, 2026 | 31.59 | 31.60 | 31.59 | 31.60 | 31.19 | 0.83% | 265,000 |
| Jul 30, 2026 | 31.23 | 31.34 | 31.23 | 31.34 | 30.93 | -1.45% | 4,000 |
| Jul 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.38 | 0.28% | 81,000 |
| Jul 28, 2026 | 31.66 | 31.71 | 31.66 | 31.71 | 31.30 | -0.03% | 130,000 |
| Jul 27, 2026 | 31.67 | 31.72 | 31.67 | 31.72 | 31.31 | 0.44% | 201,000 |
| Jul 23, 2026 | 31.65 | 31.65 | 31.58 | 31.58 | 31.17 | -0.38% | 81,000 |
| Jul 22, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.29 | -0.38% | 100,000 |
| Jul 21, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.40 | -0.25% | 80,000 |
| Jul 20, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.48 | 0.25% | 82,000 |
| Jul 17, 2026 | 31.82 | 31.85 | 31.82 | 31.82 | 31.40 | 0.28% | 93,450 |
| Jul 16, 2026 | 31.71 | 31.73 | 31.71 | 31.73 | 31.31 | 0.73% | 81,000 |
| Jul 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.09 | -0.13% | 80,000 |
| Jul 14, 2026 | 31.52 | 31.54 | 31.51 | 31.54 | 31.13 | -0.35% | 87,000 |