Ctbc Investments Co Ltd - CTBC US High Grade Municipal Bond ETF (TPEX:00847B)
Taiwan · Delayed Price · Currency is TWD 24.27
-0.01 (-0.04%)
At close: Sep 22, 2026
TPEX:00847B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.20 | 24.28 | 24.20 | 24.22 | 24.22 | -0.21% | 402,338 |
| Sep 22, 2026 | 24.25 | 24.27 | 24.19 | 24.27 | 24.27 | -0.04% | 423,000 |
| Sep 21, 2026 | 24.27 | 24.29 | 24.24 | 24.28 | 24.28 | -0.21% | 503,000 |
| Sep 18, 2026 | 24.35 | 24.35 | 24.25 | 24.33 | 24.33 | 0.54% | 208,000 |
| Sep 17, 2026 | 24.20 | 24.30 | 24.18 | 24.20 | 24.20 | 0.12% | 623,000 |
| Sep 16, 2026 | 24.19 | 24.24 | 24.17 | 24.17 | 24.17 | 0.37% | 480,000 |
| Sep 15, 2026 | 24.15 | 24.15 | 24.08 | 24.08 | 24.08 | 0.17% | 333,034 |
| Sep 14, 2026 | 24.11 | 24.11 | 24.04 | 24.04 | 24.04 | 0.12% | 608,089 |
| Sep 11, 2026 | 23.97 | 24.01 | 23.94 | 24.01 | 24.01 | -0.70% | 297,904 |
| Sep 10, 2026 | 24.20 | 24.20 | 24.15 | 24.18 | 24.18 | -0.41% | 229,591 |
| Sep 9, 2026 | 24.33 | 24.33 | 24.08 | 24.28 | 24.28 | -0.21% | 469,040 |
| Sep 8, 2026 | 24.35 | 24.37 | 24.29 | 24.33 | 24.33 | -0.04% | 309,094 |
| Sep 7, 2026 | 24.40 | 24.41 | 24.34 | 24.34 | 24.34 | -0.81% | 455,083 |
| Sep 4, 2026 | 24.54 | 24.54 | 24.49 | 24.54 | 24.54 | 0.08% | 302,000 |
| Sep 3, 2026 | 24.45 | 24.53 | 24.45 | 24.52 | 24.52 | 0.29% | 227,499 |
| Sep 2, 2026 | 24.40 | 24.47 | 24.36 | 24.45 | 24.45 | 0.12% | 225,000 |
| Sep 1, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.97% | 203,250 |
| Aug 31, 2026 | 24.70 | 24.70 | 24.66 | 24.66 | 24.66 | 0.16% | 154,032 |
| Aug 28, 2026 | 24.62 | 24.64 | 24.62 | 24.62 | 24.62 | -0.77% | 402,310 |
| Aug 27, 2026 | 24.81 | 24.82 | 24.81 | 24.81 | 24.81 | -0.36% | 500,000 |
| Aug 26, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | 0.81% | 500,000 |
| Aug 25, 2026 | 24.69 | 24.70 | 24.63 | 24.70 | 24.70 | 0.32% | 202,040 |
| Aug 24, 2026 | 24.61 | 24.65 | 24.61 | 24.62 | 24.62 | -0.24% | 572,100 |
| Aug 21, 2026 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | -0.88% | 251,151 |
| Aug 20, 2026 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 1.34% | 520,371 |
| Aug 19, 2026 | 24.62 | 24.62 | 24.57 | 24.57 | 24.57 | 0.82% | 203,500 |
| Aug 18, 2026 | 24.47 | 24.47 | 24.32 | 24.37 | 24.37 | -0.73% | 338,246 |
| Aug 17, 2026 | 24.94 | 24.94 | 24.90 | 24.90 | 24.55 | -0.92% | 206,408 |
| Aug 14, 2026 | 25.16 | 25.17 | 25.13 | 25.13 | 24.78 | -0.48% | 523,002 |
| Aug 13, 2026 | 25.25 | 25.25 | 25.24 | 25.25 | 24.90 | 0.04% | 204,120 |
| Aug 12, 2026 | 25.25 | 25.27 | 25.24 | 25.24 | 24.89 | 0.16% | 222,205 |
| Aug 11, 2026 | 25.18 | 25.20 | 25.12 | 25.20 | 24.85 | -0.51% | 504,197 |
| Aug 10, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 24.97 | 0.12% | 219,000 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.94 | -0.90% | 200,130 |
| Aug 6, 2026 | 25.51 | 25.56 | 25.51 | 25.53 | 25.17 | 0.04% | 424,040 |
| Aug 5, 2026 | 25.48 | 25.52 | 25.48 | 25.52 | 25.16 | 0.63% | 212,000 |
| Aug 4, 2026 | 25.44 | 25.44 | 25.36 | 25.36 | 25.00 | 0.48% | 320,001 |
| Aug 3, 2026 | 24.72 | 25.24 | 24.72 | 25.24 | 24.89 | -0.71% | 251,249 |
| Jul 31, 2026 | 25.36 | 25.42 | 25.36 | 25.42 | 25.06 | 0.36% | 7,310 |
| Jul 30, 2026 | 25.31 | 25.34 | 25.28 | 25.33 | 24.97 | -1.63% | 290,242 |
| Jul 29, 2026 | 25.76 | 25.76 | 25.72 | 25.75 | 25.39 | 0.39% | 426,080 |
| Jul 28, 2026 | 25.74 | 25.74 | 25.60 | 25.65 | 25.29 | 0.16% | 906,246 |
| Jul 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.25 | 0.51% | 600,001 |
| Jul 24, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.12 | -0.20% | 402,000 |
| Jul 23, 2026 | 25.38 | 25.61 | 25.38 | 25.53 | 25.17 | -0.74% | 104,000 |
| Jul 22, 2026 | 25.68 | 25.73 | 25.68 | 25.72 | 25.36 | -0.31% | 161,012 |
| Jul 21, 2026 | 25.75 | 25.80 | 25.68 | 25.80 | 25.44 | -0.54% | 125,077 |
| Jul 20, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.58 | 0.19% | 101,000 |
| Jul 17, 2026 | 25.88 | 25.89 | 25.88 | 25.89 | 25.53 | 0.35% | 104,000 |
| Jul 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | 0.35% | 100,000 |