Ctbc Investments Co Ltd - CTBC Emerging Asia (ex China) USD Select Bond ETF (TPEX:00848B)

Taiwan · Delayed Price · Currency is TWD

33.15

+0.01 (0.03%)

At close: Sep 22, 2026

TPEX:00848B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.07	33.15	33.07	33.15	33.15	-	306,010
Sep 22, 2026	33.05	33.15	33.05	33.15	33.15	0.03%	401,002
Sep 21, 2026	33.10	33.15	33.10	33.14	33.14	-0.09%	506,021
Sep 18, 2026	33.21	33.21	33.17	33.17	33.17	0.30%	247,004
Sep 17, 2026	33.11	33.11	33.07	33.07	33.07	0.33%	504,081
Sep 16, 2026	33.06	33.06	32.96	32.96	32.96	0.21%	506,107
Sep 15, 2026	32.94	32.95	32.89	32.89	32.89	0.06%	322,001
Sep 14, 2026	32.86	32.87	32.86	32.87	32.87	-0.09%	500,112
Sep 11, 2026	32.86	32.90	32.85	32.90	32.90	-0.33%	207,001
Sep 10, 2026	33.00	33.01	33.00	33.01	33.01	-0.27%	200,021
Sep 9, 2026	33.12	33.12	33.08	33.10	33.10	-0.09%	309,011
Sep 8, 2026	33.09	33.13	33.06	33.13	33.13	-0.24%	218,001
Sep 7, 2026	33.22	33.22	33.21	33.21	33.21	-0.36%	300,010
Sep 4, 2026	33.34	33.34	33.33	33.33	33.33	0.09%	300,000
Sep 3, 2026	33.32	33.32	33.30	33.30	33.30	0.09%	201,000
Sep 2, 2026	33.25	33.27	33.25	33.27	33.27	0.12%	205,059
Sep 1, 2026	33.25	33.25	33.23	33.23	33.23	-0.54%	205,001
Aug 31, 2026	33.43	33.43	33.41	33.41	33.41	0.12%	300,001
Aug 28, 2026	33.38	33.40	33.37	33.37	33.37	-0.57%	330,001
Aug 27, 2026	33.56	33.56	33.55	33.56	33.56	-0.33%	460,000
Aug 26, 2026	33.66	33.69	33.64	33.67	33.67	0.48%	498,000
Aug 25, 2026	33.45	33.51	33.45	33.51	33.51	0.03%	207,001
Aug 24, 2026	33.51	33.51	33.49	33.50	33.50	-0.12%	481,001
Aug 21, 2026	33.53	33.54	33.53	33.54	33.54	-0.39%	200,000
Aug 20, 2026	33.63	33.68	33.62	33.67	33.67	0.51%	530,000
Aug 19, 2026	33.41	33.50	33.41	33.50	33.50	0.27%	220,031
Aug 18, 2026	33.45	33.45	33.40	33.41	33.41	-0.71%	301,062
Aug 17, 2026	33.74	33.74	33.64	33.65	33.65	-0.27%	207,001
Aug 14, 2026	33.84	33.84	33.74	33.74	33.74	-0.30%	521,001
Aug 13, 2026	33.85	33.85	33.84	33.84	33.84	0.09%	200,032
Aug 12, 2026	33.80	33.81	33.80	33.81	33.81	-0.12%	204,059
Aug 11, 2026	33.83	33.85	33.83	33.85	33.85	-0.09%	500,001
Aug 10, 2026	33.93	33.94	33.88	33.88	33.88	0.06%	201,001
Aug 7, 2026	33.87	33.87	33.86	33.86	33.86	-0.44%	220,000
Aug 6, 2026	34.02	34.02	33.97	34.01	34.01	0.09%	401,000
Aug 5, 2026	33.99	34.01	33.97	33.98	33.98	0.35%	210,001
Aug 4, 2026	33.89	33.89	33.86	33.86	33.86	-0.06%	201,001
Aug 3, 2026	33.80	33.88	33.80	33.88	33.88	0.33%	226,001
Jul 30, 2026	33.90	33.90	33.77	33.77	33.77	-1.32%	180,000
Jul 29, 2026	34.22	34.23	34.22	34.22	34.22	0.15%	830,000
Jul 28, 2026	34.10	34.17	34.10	34.17	34.17	0.35%	560,000
Jul 27, 2026	34.05	34.05	34.05	34.05	34.05	0.44%	480,031
Jul 24, 2026	33.86	33.90	33.86	33.90	33.90	-0.18%	406,088
Jul 23, 2026	33.96	33.96	33.96	33.96	33.96	-0.61%	100,029
Jul 22, 2026	34.12	34.17	34.09	34.17	34.17	-0.23%	130,000
Jul 21, 2026	34.13	34.25	34.13	34.25	34.25	-0.23%	112,001
Jul 20, 2026	34.33	34.33	34.33	34.33	34.33	-0.26%	100,003
Jul 17, 2026	34.42	34.42	34.42	34.42	34.42	0.58%	100,000
Jul 16, 2026	34.22	34.22	34.22	34.22	34.22	0.26%	102,000
Jul 15, 2026	34.50	34.50	34.50	34.50	34.13	0.09%	100,000