Skip to main content
logo
Ctbc Investments Co Ltd - CTBC US 20+ Year BBB Corporate Bond ETF (TPEX:00862B)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.33
+0.08 (0.26%)
At close: Sep 23, 2026

TPEX:00862B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202630.2430.3930.2430.3330.330.26%416,010
Sep 22, 202630.2530.2830.2230.2530.25-0.13%502,996
Sep 21, 202630.3930.3930.2430.2930.29-0.33%728,991
Sep 18, 202630.4230.4230.3730.3930.390.46%243,350
Sep 17, 202630.3030.3030.2330.2530.250.83%588,101
Sep 16, 202630.0230.1030.0030.0030.000.37%362,777
Sep 15, 202630.3530.3730.3030.3429.890.36%388,616
Sep 14, 202630.3030.3030.2230.2329.780.03%613,280
Sep 11, 202630.3030.3030.1730.2229.77-0.36%339,234
Sep 10, 202630.3730.3730.3230.3329.88-0.26%290,976
Sep 9, 202630.4430.4430.3830.4129.96-0.10%379,006
Sep 8, 202630.4330.4430.3630.4429.990.07%336,716
Sep 7, 202630.6130.6130.4230.4229.97-0.62%377,558
Sep 4, 202630.5830.6130.5830.6130.160.10%390,096
Sep 3, 202630.5530.6130.5530.5830.130.36%282,135
Sep 2, 202630.5130.5130.4230.4730.02-0.23%294,769
Sep 1, 202630.6230.6230.5130.5430.09-0.97%262,800
Aug 31, 202630.7930.8430.7930.8430.380.29%142,999
Aug 28, 202630.7930.7930.7430.7530.29-0.55%328,032
Aug 27, 202630.9330.9330.9230.9230.46-0.23%500,871
Aug 26, 202630.9731.0230.9730.9930.531.11%531,190
Aug 25, 202630.6430.6630.6330.6530.19-232,214
Aug 24, 202630.6030.6730.6030.6530.19-508,078
Aug 21, 202630.7330.7330.6230.6530.19-0.94%213,626
Aug 20, 202630.8430.9430.8430.9430.481.31%532,728
Aug 19, 202630.5330.5530.5330.5430.090.63%209,767
Aug 18, 202630.3630.3830.3430.3529.90-1.08%294,971
Aug 17, 202630.8030.8030.6830.6830.22-0.90%246,593
Aug 14, 202630.9930.9930.9530.9630.50-508,944
Aug 13, 202630.9630.9830.9630.9630.50-232,293
Aug 12, 202631.0031.0030.9530.9630.500.13%211,884
Aug 11, 202630.9230.9330.9030.9230.46-0.93%702,441
Aug 10, 202631.2531.2531.1931.2130.750.39%205,328
Aug 7, 202631.1831.1831.0931.0930.63-1.08%255,281
Aug 6, 202631.4531.4531.3631.4330.96-0.10%406,000
Aug 5, 202631.3731.4831.3731.4630.990.90%240,406
Aug 4, 202631.2931.2931.1631.1830.720.42%245,578
Aug 3, 202630.9831.0530.9131.0530.59-0.54%318,132
Jul 31, 202631.1831.2231.1831.2230.760.71%97,683
Jul 30, 202631.4631.4631.0031.0030.54-1.46%154,588
Jul 29, 202631.4131.4931.4131.4630.990.32%803,473
Jul 28, 202631.3031.3631.2731.3630.89-656,211
Jul 27, 202631.3431.3631.3431.3630.890.38%587,477
Jul 24, 202631.2531.2531.1531.2430.78-0.29%500,879
Jul 23, 202631.4031.4031.2731.3330.86-0.32%109,337
Jul 22, 202631.4231.4431.3531.4330.96-0.35%225,047
Jul 21, 202631.5531.5531.4931.5431.07-0.57%197,107
Jul 20, 202631.7031.7231.7031.7231.250.09%120,024
Jul 17, 202631.6431.7031.6331.6931.220.32%131,652
Jul 16, 202631.5531.6031.5531.5931.120.51%170,762