Ctbc Investments Co Ltd - CTBC 0-5 Year AAA-BB EM USD Government Bond ex-144a ETF (TPEX:00849B)

Taiwan · Delayed Price · Currency is TWD

37.13

-0.04 (-0.11%)

At close: Sep 22, 2026

TPEX:00849B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.06	37.13	37.06	37.13	37.13	-0.11%	408,508
Sep 21, 2026	37.16	37.25	37.16	37.17	37.17	-0.27%	504,348
Sep 18, 2026	37.26	37.27	37.26	37.27	37.27	-0.21%	201,172
Sep 17, 2026	37.31	37.37	37.31	37.35	37.35	0.38%	515,403
Sep 16, 2026	37.26	37.29	37.21	37.21	37.21	-0.03%	419,836
Sep 15, 2026	37.12	37.22	37.12	37.22	37.22	0.32%	308,044
Sep 14, 2026	37.07	37.12	37.04	37.10	37.10	0.08%	514,689
Sep 11, 2026	36.99	37.07	36.96	37.07	37.07	0.27%	222,814
Sep 10, 2026	36.90	36.97	36.90	36.97	36.97	0.19%	218,308
Sep 9, 2026	36.79	36.92	36.79	36.90	36.90	-0.03%	320,439
Sep 8, 2026	36.78	36.94	36.78	36.91	36.91	-0.54%	224,210
Sep 7, 2026	37.07	37.11	37.07	37.11	37.11	-0.22%	303,435
Sep 4, 2026	37.10	37.20	37.09	37.19	37.19	0.03%	342,282
Sep 3, 2026	37.07	37.23	37.07	37.18	37.18	-0.16%	204,338
Sep 2, 2026	37.07	37.24	37.07	37.24	37.24	0.30%	238,064
Sep 1, 2026	37.10	37.14	37.10	37.13	37.13	-0.08%	205,109
Aug 31, 2026	37.15	37.18	37.15	37.16	37.16	0.13%	144,266
Aug 28, 2026	37.09	37.16	37.09	37.11	37.11	-0.48%	515,617
Aug 27, 2026	37.21	37.31	37.21	37.29	37.29	-0.35%	503,631
Aug 26, 2026	37.36	37.47	37.36	37.42	37.42	0.13%	510,363
Aug 25, 2026	37.26	37.37	37.26	37.37	37.37	0.19%	256,635
Aug 24, 2026	37.21	37.33	37.21	37.30	37.30	-0.43%	503,449
Aug 21, 2026	37.31	37.46	37.31	37.46	37.46	0.03%	205,924
Aug 20, 2026	37.47	37.47	37.44	37.45	37.45	-0.03%	507,631
Aug 19, 2026	37.42	37.53	37.42	37.46	37.46	0.21%	217,062
Aug 18, 2026	37.30	37.41	37.30	37.38	37.38	-0.24%	371,548
Aug 17, 2026	37.38	37.49	37.38	37.47	37.47	-0.29%	203,968
Aug 14, 2026	37.60	37.68	37.58	37.58	37.58	-0.48%	510,896
Aug 13, 2026	37.80	37.80	37.75	37.76	37.76	-0.05%	205,887
Aug 12, 2026	37.79	37.80	37.74	37.78	37.78	0.05%	223,308
Aug 11, 2026	37.72	37.77	37.72	37.76	37.76	0.08%	518,850
Aug 10, 2026	37.70	37.75	37.70	37.73	37.73	-0.08%	208,176
Aug 7, 2026	37.74	37.77	37.74	37.76	37.76	-0.08%	205,779
Aug 6, 2026	37.65	37.80	37.65	37.79	37.79	0.08%	318,125
Aug 5, 2026	37.87	37.87	37.76	37.76	37.76	-0.34%	213,482
Aug 4, 2026	37.95	37.95	37.79	37.89	37.89	0.34%	361,481
Aug 3, 2026	37.71	37.76	37.71	37.76	37.76	-0.66%	231,176
Jul 31, 2026	37.94	38.03	37.94	38.01	38.01	0.18%	17,338
Jul 30, 2026	37.85	37.95	37.85	37.94	37.94	-0.13%	173,488
Jul 29, 2026	37.91	38.03	37.91	37.99	37.99	0.11%	406,650
Jul 28, 2026	37.85	37.95	37.85	37.95	37.95	0.29%	909,856
Jul 27, 2026	37.82	37.89	37.82	37.84	37.84	0.16%	606,003
Jul 24, 2026	37.79	37.79	37.78	37.78	37.78	0.13%	402,126
Jul 23, 2026	37.77	37.77	37.73	37.73	37.73	-0.26%	101,184
Jul 22, 2026	37.75	37.83	37.75	37.83	37.83	0.03%	107,940
Jul 21, 2026	37.77	37.83	37.70	37.82	37.82	-0.34%	264,539
Jul 20, 2026	37.88	37.96	37.88	37.95	37.95	0.26%	111,838
Jul 17, 2026	37.71	37.85	37.71	37.85	37.85	0.45%	111,088
Jul 16, 2026	37.60	37.68	37.60	37.68	37.68	0.05%	114,400
Jul 15, 2026	37.82	38.00	37.82	37.99	37.66	0.21%	104,743